5,380$
-1,10%
Echtzeit-Aktienkurs LifeMD
Bid:
Ask:
Aktienkurse zur LifeMD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 5,40 | 5,48 | 5,18 | 5,43 | 0,00% | 582.306,00 |
| 31.03.2025 | 5,26 | 5,49 | 5,14 | 5,43 | -0,37% | 546.177,00 |
| 28.03.2025 | 5,54 | 5,59 | 5,33 | 5,45 | -2,68% | 731.306,00 |
| 27.03.2025 | 5,92 | 5,92 | 5,40 | 5,60 | -6,28% | 1.104.471,00 |
| 26.03.2025 | 5,98 | 6,00 | 5,77 | 5,98 | -0,42% | 688.816,00 |
| 25.03.2025 | 6,13 | 6,13 | 5,80 | 6,00 | -1,64% | 797.387,00 |
| 24.03.2025 | 5,77 | 6,15 | 5,70 | 6,10 | 8,93% | 999.947,00 |
| 21.03.2025 | 5,56 | 5,70 | 5,47 | 5,60 | -0,88% | 643.027,00 |
| 20.03.2025 | 5,61 | 6,03 | 5,51 | 5,65 | -1,22% | 815.572,00 |
| 19.03.2025 | 5,68 | 5,83 | 5,57 | 5,72 | 1,24% | 785.967,00 |
| 18.03.2025 | 5,69 | 5,78 | 5,47 | 5,65 | -1,05% | 862.279,00 |
| 17.03.2025 | 5,90 | 5,98 | 5,59 | 5,71 | -3,87% | 1.490.801,00 |
| 14.03.2025 | 5,75 | 5,96 | 5,44 | 5,94 | 4,95% | 1.563.720,00 |
| 13.03.2025 | 5,75 | 5,87 | 5,44 | 5,66 | -1,91% | 1.139.008,00 |
| 12.03.2025 | 5,85 | 6,50 | 5,50 | 5,77 | 3,59% | 2.766.615,00 |
| 11.03.2025 | 5,43 | 5,81 | 4,94 | 5,57 | 30,44% | 7.160.864,00 |
| 10.03.2025 | 4,61 | 4,72 | 4,13 | 4,27 | -8,57% | 2.883.441,00 |
| 07.03.2025 | 4,80 | 4,80 | 4,28 | 4,67 | -3,21% | 1.872.300,00 |
| 06.03.2025 | 4,95 | 5,25 | 4,81 | 4,83 | -3,31% | 2.133.214,00 |
| 05.03.2025 | 4,92 | 5,03 | 4,80 | 4,99 | 2,78% | 876.865,00 |
| 04.03.2025 | 4,65 | 5,01 | 4,54 | 4,86 | 2,75% | 1.360.649,00 |
| 03.03.2025 | 5,39 | 5,45 | 4,64 | 4,73 | -10,17% | 1.730.581,00 |
| 28.02.2025 | 4,96 | 5,27 | 4,84 | 5,26 | 4,47% | 1.292.888,00 |
| 27.02.2025 | 5,25 | 5,34 | 4,90 | 5,04 | -2,33% | 982.830,00 |
| 26.02.2025 | 5,40 | 5,40 | 5,00 | 5,16 | 3,83% | 1.717.828,00 |
| 25.02.2025 | 5,16 | 5,25 | 4,86 | 4,97 | -13,12% | 2.376.815,00 |
| 24.02.2025 | 5,54 | 6,06 | 5,44 | 5,72 | 4,67% | 1.866.299,00 |
| 21.02.2025 | 7,40 | 7,55 | 5,41 | 5,46 | -27,39% | 4.666.920,00 |
| 20.02.2025 | 7,77 | 7,86 | 7,13 | 7,52 | -5,71% | 1.040.268,00 |
| 19.02.2025 | 8,26 | 8,34 | 7,78 | 7,98 | -3,68% | 893.604,00 |
| 18.02.2025 | 7,93 | 8,54 | 7,85 | 8,28 | 8,09% | 1.711.624,00 |
| 14.02.2025 | 7,30 | 7,80 | 7,15 | 7,66 | 5,36% | 1.371.486,00 |
| 13.02.2025 | 7,00 | 7,39 | 6,78 | 7,27 | 5,98% | 1.152.445,00 |
| 12.02.2025 | 6,39 | 6,93 | 6,39 | 6,86 | 4,73% | 547.439,00 |
| 11.02.2025 | 6,77 | 6,92 | 6,29 | 6,55 | -4,93% | 1.318.593,00 |
| 10.02.2025 | 6,75 | 7,18 | 6,60 | 6,89 | 5,51% | 1.268.278,00 |
| 07.02.2025 | 6,24 | 6,84 | 6,22 | 6,53 | 4,65% | 1.665.621,00 |
| 06.02.2025 | 6,41 | 6,54 | 6,13 | 6,24 | -2,19% | 657.091,00 |
| 05.02.2025 | 6,45 | 6,69 | 6,32 | 6,38 | 0,95% | 800.231,00 |
| 04.02.2025 | 5,75 | 6,34 | 5,71 | 6,32 | 10,68% | 1.147.363,00 |
| 03.02.2025 | 5,48 | 6,00 | 5,33 | 5,71 | 2,51% | 820.731,00 |
| 31.01.2025 | 5,74 | 6,03 | 5,46 | 5,57 | -2,96% | 752.911,00 |
| 30.01.2025 | 5,90 | 5,96 | 5,62 | 5,74 | 0,35% | 645.347,00 |
| 29.01.2025 | 5,57 | 5,93 | 5,52 | 5,72 | 4,00% | 920.920,00 |
| 28.01.2025 | 5,20 | 5,50 | 5,09 | 5,50 | 6,80% | 522.423,00 |
| 27.01.2025 | 5,03 | 5,35 | 5,02 | 5,15 | 0,39% | 359.442,00 |
| 24.01.2025 | 5,13 | 5,44 | 5,06 | 5,13 | -0,58% | 321.191,00 |
| 23.01.2025 | 5,00 | 5,17 | 4,95 | 5,16 | 1,57% | 177.842,00 |
| 22.01.2025 | 5,15 | 5,26 | 5,06 | 5,08 | -1,74% | 255.043,00 |
| 21.01.2025 | 4,99 | 5,20 | 4,90 | 5,17 | 5,51% | 331.979,00 |
| 17.01.2025 | 4,93 | 4,97 | 4,76 | 4,90 | 1,66% | 397.361,00 |
| 16.01.2025 | 4,98 | 5,01 | 4,77 | 4,82 | -1,63% | 238.884,00 |
| 15.01.2025 | 4,99 | 5,09 | 4,82 | 4,90 | 3,59% | 444.714,00 |
| 14.01.2025 | 4,82 | 4,87 | 4,61 | 4,73 | 0,21% | 407.077,00 |
| 13.01.2025 | 4,70 | 4,77 | 4,51 | 4,72 | -0,42% | 512.601,00 |
| 10.01.2025 | 5,00 | 5,05 | 4,70 | 4,74 | -7,06% | 962.986,00 |
| 08.01.2025 | 5,39 | 5,40 | 5,02 | 5,10 | -7,94% | 564.718,00 |
| 07.01.2025 | 5,74 | 6,00 | 5,43 | 5,54 | -4,15% | 755.037,00 |
| 06.01.2025 | 5,90 | 5,97 | 5,71 | 5,78 | 0,52% | 799.608,00 |
| 03.01.2025 | 5,26 | 5,83 | 5,26 | 5,75 | 9,94% | 931.877,00 |
| 02.01.2025 | 5,05 | 5,37 | 4,98 | 5,23 | 5,66% | 577.138,00 |
| 31.12.2024 | 5,17 | 5,23 | 4,91 | 4,95 | -3,32% | 450.172,00 |
| 30.12.2024 | 5,15 | 5,23 | 4,92 | 5,12 | -1,92% | 475.722,00 |
| 27.12.2024 | 5,27 | 5,37 | 5,00 | 5,22 | -1,69% | 420.104,00 |
| 26.12.2024 | 4,90 | 5,35 | 4,87 | 5,31 | 8,15% | 506.079,00 |
| 24.12.2024 | 5,05 | 5,05 | 4,86 | 4,91 | -1,60% | 201.472,00 |
| 23.12.2024 | 5,04 | 5,17 | 4,95 | 4,99 | -0,99% | 487.918,00 |
| 20.12.2024 | 4,88 | 5,17 | 4,76 | 5,04 | 2,86% | 1.333.373,00 |
| 19.12.2024 | 5,19 | 5,19 | 4,54 | 4,90 | -5,59% | 1.077.693,00 |
| 18.12.2024 | 5,65 | 5,84 | 5,19 | 5,19 | -8,14% | 1.005.377,00 |
| 17.12.2024 | 5,79 | 5,85 | 5,50 | 5,65 | -2,92% | 474.100,00 |
| 16.12.2024 | 5,66 | 5,88 | 5,55 | 5,82 | 2,28% | 650.167,00 |
| 13.12.2024 | 5,55 | 5,70 | 5,45 | 5,69 | 2,15% | 285.690,00 |
| 12.12.2024 | 5,56 | 5,70 | 5,48 | 5,57 | -0,71% | 314.679,00 |
| 11.12.2024 | 5,99 | 5,99 | 5,55 | 5,61 | -6,03% | 601.136,00 |
| 10.12.2024 | 5,97 | 6,29 | 5,85 | 5,97 | 1,19% | 596.537,00 |
| 09.12.2024 | 5,75 | 6,20 | 5,75 | 5,90 | 5,73% | 924.368,00 |
| 06.12.2024 | 5,48 | 5,61 | 5,38 | 5,58 | 2,01% | 519.861,00 |
| 05.12.2024 | 6,00 | 6,14 | 5,43 | 5,47 | -9,44% | 690.596,00 |
| 04.12.2024 | 6,18 | 6,22 | 5,67 | 6,04 | -1,95% | 1.271.053,00 |
| 03.12.2024 | 6,46 | 6,52 | 6,05 | 6,16 | -5,81% | 829.111,00 |
| 02.12.2024 | 6,60 | 6,68 | 6,38 | 6,54 | -0,76% | 702.769,00 |
| 29.11.2024 | 6,43 | 6,75 | 6,32 | 6,59 | 3,62% | 448.470,00 |
| 27.11.2024 | 6,43 | 6,90 | 6,30 | 6,36 | 0,32% | 612.442,00 |
| 26.11.2024 | 6,43 | 6,68 | 6,04 | 6,34 | -2,01% | 1.056.727,00 |
| 25.11.2024 | 5,91 | 6,58 | 5,83 | 6,47 | 11,55% | 903.014,00 |
| 22.11.2024 | 5,78 | 5,96 | 5,66 | 5,80 | 1,75% | 445.659,00 |
| 21.11.2024 | 5,58 | 5,76 | 5,42 | 5,70 | 5,17% | 101.550,00 |
| 20.11.2024 | 5,54 | 5,71 | 5,37 | 5,42 | -2,52% | 341.376,00 |
| 19.11.2024 | 5,24 | 5,61 | 5,20 | 5,56 | 5,70% | 458.896,00 |
| 18.11.2024 | 5,45 | 5,53 | 5,24 | 5,26 | -4,10% | 660.161,00 |
| 15.11.2024 | 6,00 | 6,15 | 5,43 | 5,49 | -8,12% | 1.114.680,00 |
| 14.11.2024 | 6,70 | 6,90 | 5,96 | 5,97 | -14,65% | 1.337.006,00 |
| 13.11.2024 | 7,29 | 7,54 | 6,91 | 7,00 | -2,44% | 751.550,00 |
| 12.11.2024 | 7,04 | 7,31 | 6,78 | 7,17 | 0,99% | 896.165,00 |
| 11.11.2024 | 6,12 | 7,43 | 6,05 | 7,10 | 21,37% | 2.199.488,00 |
| 08.11.2024 | 5,50 | 6,14 | 5,34 | 5,85 | 14,04% | 1.734.532,00 |
| 07.11.2024 | 4,96 | 5,19 | 4,84 | 5,13 | 1,38% | 569.668,00 |
| 06.11.2024 | 4,80 | 5,10 | 4,60 | 5,06 | 13,45% | 634.490,00 |
| 05.11.2024 | 4,39 | 4,49 | 4,20 | 4,46 | 1,83% | 568.067,00 |