3,505$
-2,09%
Echtzeit-Aktienkurs LifeMD
Bid:
Ask:
Aktienkurse zur LifeMD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,53 | 3,65 | 3,42 | 3,51 | -1,96% | 713.062,00 |
| 01.04.2026 | 3,65 | 3,80 | 3,51 | 3,58 | -0,83% | 1.007.291,00 |
| 31.03.2026 | 3,66 | 3,72 | 3,51 | 3,61 | 0,28% | 801.681,00 |
| 30.03.2026 | 3,75 | 3,80 | 3,49 | 3,60 | -3,23% | 936.093,00 |
| 27.03.2026 | 3,88 | 3,92 | 3,71 | 3,72 | -5,34% | 665.118,00 |
| 26.03.2026 | 3,85 | 4,18 | 3,80 | 3,93 | 0,77% | 994.596,00 |
| 25.03.2026 | 3,90 | 4,00 | 3,84 | 3,90 | 0,52% | 594.456,00 |
| 24.03.2026 | 3,94 | 3,97 | 3,76 | 3,88 | -2,76% | 893.703,00 |
| 23.03.2026 | 3,94 | 4,08 | 3,88 | 3,99 | 2,31% | 825.883,00 |
| 20.03.2026 | 4,09 | 4,16 | 3,83 | 3,90 | -4,65% | 1.331.741,00 |
| 19.03.2026 | 4,00 | 4,15 | 3,99 | 4,09 | -0,49% | 1.054.217,00 |
| 18.03.2026 | 4,39 | 4,42 | 4,08 | 4,11 | -7,43% | 1.382.787,00 |
| 17.03.2026 | 4,40 | 4,56 | 4,34 | 4,44 | 0,91% | 1.568.060,00 |
| 16.03.2026 | 4,35 | 4,74 | 4,34 | 4,40 | 10,55% | 2.945.714,00 |
| 13.03.2026 | 3,98 | 4,22 | 3,85 | 3,98 | 1,14% | 1.118.292,00 |
| 12.03.2026 | 4,05 | 4,30 | 3,85 | 3,94 | -3,08% | 1.953.376,00 |
| 11.03.2026 | 4,02 | 4,63 | 3,98 | 4,06 | 3,84% | 2.958.018,00 |
| 10.03.2026 | 3,50 | 4,06 | 3,46 | 3,91 | 25,32% | 6.086.544,00 |
| 09.03.2026 | 3,00 | 3,25 | 2,93 | 3,12 | 4,00% | 2.078.360,00 |
| 06.03.2026 | 2,94 | 3,09 | 2,84 | 3,00 | 0,00% | 948.553,00 |
| 05.03.2026 | 3,06 | 3,16 | 2,97 | 3,00 | -3,85% | 790.911,00 |
| 04.03.2026 | 2,95 | 3,17 | 2,92 | 3,12 | 7,22% | 789.734,00 |
| 03.03.2026 | 2,81 | 2,96 | 2,68 | 2,91 | 0,00% | 869.061,00 |
| 02.03.2026 | 2,62 | 2,93 | 2,60 | 2,91 | 8,99% | 768.938,00 |
| 27.02.2026 | 2,74 | 2,76 | 2,64 | 2,67 | -3,96% | 644.402,00 |
| 26.02.2026 | 2,76 | 2,88 | 2,70 | 2,78 | 0,72% | 639.339,00 |
| 25.02.2026 | 2,70 | 2,79 | 2,65 | 2,76 | 3,37% | 808.395,00 |
| 24.02.2026 | 2,65 | 2,79 | 2,56 | 2,67 | 1,14% | 990.163,00 |
| 23.02.2026 | 2,80 | 2,81 | 2,61 | 2,64 | -6,38% | 792.185,00 |
| 20.02.2026 | 2,90 | 2,95 | 2,81 | 2,82 | -2,76% | 704.732,00 |
| 19.02.2026 | 2,93 | 2,93 | 2,83 | 2,90 | -1,69% | 585.917,00 |
| 18.02.2026 | 2,84 | 3,07 | 2,81 | 2,95 | 3,51% | 715.363,00 |
| 17.02.2026 | 2,77 | 2,89 | 2,71 | 2,85 | 2,52% | 1.614.051,00 |
| 13.02.2026 | 2,81 | 2,95 | 2,77 | 2,78 | -0,71% | 641.348,00 |
| 12.02.2026 | 2,93 | 2,99 | 2,75 | 2,80 | -3,78% | 858.993,00 |
| 11.02.2026 | 3,10 | 3,15 | 2,91 | 2,91 | -4,59% | 597.820,00 |
| 10.02.2026 | 3,18 | 3,25 | 3,03 | 3,05 | -4,69% | 595.584,00 |
| 09.02.2026 | 3,16 | 3,41 | 3,08 | 3,20 | 1,91% | 1.921.417,00 |
| 06.02.2026 | 2,87 | 3,19 | 2,81 | 3,14 | 13,36% | 1.136.874,00 |
| 05.02.2026 | 3,04 | 3,04 | 2,72 | 2,77 | -9,77% | 1.418.981,00 |
| 04.02.2026 | 3,21 | 3,24 | 2,98 | 3,07 | -3,46% | 884.510,00 |
| 03.02.2026 | 3,29 | 3,32 | 3,07 | 3,18 | -3,05% | 802.635,00 |
| 02.02.2026 | 3,24 | 3,37 | 3,17 | 3,28 | 1,23% | 681.616,00 |
| 30.01.2026 | 3,33 | 3,39 | 3,21 | 3,24 | -3,86% | 687.064,00 |
| 29.01.2026 | 3,40 | 3,40 | 3,30 | 3,37 | -0,88% | 703.723,00 |
| 28.01.2026 | 3,55 | 3,57 | 3,38 | 3,40 | -2,86% | 737.632,00 |
| 27.01.2026 | 3,52 | 3,55 | 3,40 | 3,50 | -0,57% | 660.080,00 |
| 26.01.2026 | 3,54 | 3,58 | 3,41 | 3,52 | -1,68% | 781.923,00 |
| 23.01.2026 | 3,61 | 3,76 | 3,54 | 3,58 | -1,10% | 805.523,00 |
| 22.01.2026 | 3,59 | 3,72 | 3,59 | 3,62 | 2,26% | 963.191,00 |
| 21.01.2026 | 3,57 | 3,59 | 3,39 | 3,54 | -0,56% | 1.060.854,00 |
| 20.01.2026 | 3,63 | 3,74 | 3,56 | 3,56 | -5,57% | 765.889,00 |
| 16.01.2026 | 3,78 | 3,88 | 3,70 | 3,77 | 0,00% | 879.710,00 |
| 15.01.2026 | 3,88 | 3,92 | 3,73 | 3,77 | -2,08% | 705.768,00 |
| 14.01.2026 | 3,98 | 3,98 | 3,75 | 3,85 | -3,27% | 1.176.364,00 |
| 13.01.2026 | 4,23 | 4,23 | 3,95 | 3,98 | -5,01% | 1.039.393,00 |
| 12.01.2026 | 4,09 | 4,36 | 3,99 | 4,19 | 8,55% | 1.269.649,00 |
| 09.01.2026 | 4,04 | 4,18 | 3,84 | 3,86 | -3,50% | 1.137.387,00 |
| 08.01.2026 | 3,92 | 4,07 | 3,87 | 4,00 | 1,78% | 743.442,00 |
| 07.01.2026 | 4,22 | 4,22 | 3,86 | 3,93 | -6,87% | 1.365.341,00 |
| 06.01.2026 | 3,95 | 4,26 | 3,91 | 4,22 | 7,93% | 2.226.700,00 |
| 05.01.2026 | 3,65 | 4,06 | 3,63 | 3,91 | 12,03% | 2.605.713,00 |
| 02.01.2026 | 3,43 | 3,56 | 3,38 | 3,49 | 2,35% | 882.400,00 |
| 31.12.2025 | 3,47 | 3,50 | 3,36 | 3,41 | -2,29% | 870.135,00 |
| 30.12.2025 | 3,48 | 3,53 | 3,38 | 3,49 | 1,45% | 929.842,00 |
| 29.12.2025 | 3,49 | 3,52 | 3,38 | 3,44 | -1,71% | 946.992,00 |
| 26.12.2025 | 3,91 | 3,95 | 3,48 | 3,50 | -12,50% | 1.875.511,00 |
| 24.12.2025 | 3,68 | 4,04 | 3,59 | 4,00 | 15,61% | 3.000.879,00 |
| 23.12.2025 | 3,20 | 3,54 | 3,18 | 3,46 | 8,12% | 1.499.958,00 |
| 22.12.2025 | 3,25 | 3,30 | 3,18 | 3,20 | -0,93% | 1.181.336,00 |
| 19.12.2025 | 3,25 | 3,31 | 3,22 | 3,23 | -0,31% | 1.334.181,00 |
| 18.12.2025 | 3,29 | 3,34 | 3,21 | 3,24 | 0,00% | 673.539,00 |
| 17.12.2025 | 3,42 | 3,45 | 3,22 | 3,24 | -5,26% | 1.369.040,00 |
| 16.12.2025 | 3,25 | 3,44 | 3,25 | 3,42 | 4,59% | 1.339.099,00 |
| 15.12.2025 | 3,44 | 3,44 | 3,26 | 3,27 | -3,82% | 961.611,00 |
| 12.12.2025 | 3,46 | 3,50 | 3,32 | 3,40 | -1,73% | 1.309.637,00 |
| 11.12.2025 | 3,60 | 3,62 | 3,45 | 3,46 | -4,16% | 1.216.353,00 |
| 10.12.2025 | 3,63 | 3,66 | 3,55 | 3,61 | -0,55% | 724.359,00 |
| 09.12.2025 | 3,63 | 3,65 | 3,57 | 3,63 | -0,27% | 772.090,00 |
| 08.12.2025 | 3,51 | 3,68 | 3,50 | 3,64 | 4,00% | 977.561,00 |
| 05.12.2025 | 3,75 | 3,75 | 3,47 | 3,50 | -6,17% | 1.252.432,00 |
| 04.12.2025 | 3,74 | 3,84 | 3,65 | 3,73 | 0,27% | 1.241.870,00 |
| 03.12.2025 | 3,56 | 3,72 | 3,43 | 3,72 | 4,49% | 1.537.331,00 |
| 02.12.2025 | 3,62 | 3,62 | 3,46 | 3,56 | -0,28% | 1.166.128,00 |
| 01.12.2025 | 3,73 | 3,73 | 3,56 | 3,57 | -6,79% | 1.383.213,00 |
| 28.11.2025 | 3,86 | 3,94 | 3,79 | 3,83 | -0,26% | 626.421,00 |
| 26.11.2025 | 3,97 | 3,97 | 3,78 | 3,84 | -2,29% | 1.063.352,00 |
| 25.11.2025 | 3,97 | 4,04 | 3,90 | 3,93 | -1,01% | 1.225.370,00 |
| 24.11.2025 | 3,91 | 4,06 | 3,91 | 3,97 | 3,12% | 1.115.114,00 |
| 21.11.2025 | 3,71 | 3,89 | 3,62 | 3,85 | 3,77% | 1.133.080,00 |
| 20.11.2025 | 4,09 | 4,16 | 3,68 | 3,71 | -7,02% | 2.221.569,00 |
| 19.11.2025 | 4,09 | 4,21 | 3,88 | 3,99 | -2,44% | 1.977.275,00 |
| 18.11.2025 | 3,48 | 4,11 | 3,43 | 4,09 | -13,53% | 8.120.124,00 |
| 17.11.2025 | 4,90 | 4,97 | 4,51 | 4,73 | 2,16% | 3.395.414,00 |
| 14.11.2025 | 4,50 | 4,76 | 4,49 | 4,63 | 0,22% | 1.104.784,00 |
| 13.11.2025 | 5,00 | 5,08 | 4,61 | 4,62 | -8,88% | 2.209.824,00 |
| 12.11.2025 | 5,11 | 5,17 | 5,01 | 5,07 | 0,20% | 1.053.468,00 |
| 11.11.2025 | 5,13 | 5,14 | 4,97 | 5,06 | -1,36% | 775.792,00 |
| 10.11.2025 | 5,37 | 5,44 | 5,11 | 5,13 | -2,10% | 848.598,00 |
| 07.11.2025 | 5,20 | 5,30 | 4,93 | 5,24 | -0,38% | 1.660.602,00 |