6,330$
0,64%
Echtzeit-Aktienkurs LifeMD
Bid:
Ask:
Aktienkurse zur LifeMD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 6,25 | 6,52 | 6,11 | 6,33 | 0,64% | 1.579.415,00 |
| 21.08.2025 | 6,14 | 6,34 | 6,11 | 6,29 | 1,62% | 963.439,00 |
| 20.08.2025 | 6,07 | 6,43 | 5,95 | 6,19 | 1,31% | 2.716.845,00 |
| 19.08.2025 | 6,50 | 6,51 | 6,07 | 6,11 | -6,22% | 1.597.875,00 |
| 18.08.2025 | 6,40 | 6,69 | 6,32 | 6,52 | 1,32% | 1.415.404,00 |
| 15.08.2025 | 6,61 | 6,68 | 6,39 | 6,43 | -2,58% | 1.713.188,00 |
| 14.08.2025 | 6,74 | 6,77 | 6,42 | 6,60 | -4,21% | 1.616.874,00 |
| 13.08.2025 | 6,76 | 6,89 | 6,60 | 6,89 | 0,88% | 1.997.946,00 |
| 12.08.2025 | 6,72 | 6,99 | 6,44 | 6,83 | 1,64% | 2.617.416,00 |
| 11.08.2025 | 6,97 | 7,16 | 6,65 | 6,72 | -1,47% | 2.926.991,00 |
| 08.08.2025 | 6,67 | 7,10 | 6,65 | 6,82 | 3,18% | 2.893.605,00 |
| 07.08.2025 | 6,63 | 6,96 | 6,47 | 6,61 | 1,23% | 4.336.343,00 |
| 06.08.2025 | 7,50 | 7,95 | 6,25 | 6,53 | -44,85% | 16.686.778,00 |
| 05.08.2025 | 12,56 | 12,72 | 11,76 | 11,84 | -4,13% | 3.552.788,00 |
| 04.08.2025 | 10,42 | 12,50 | 10,32 | 12,35 | 24,25% | 4.380.860,00 |
| 01.08.2025 | 10,14 | 10,23 | 9,81 | 9,94 | -4,51% | 1.102.397,00 |
| 31.07.2025 | 10,06 | 11,01 | 10,01 | 10,41 | 3,17% | 1.032.194,00 |
| 30.07.2025 | 10,28 | 10,40 | 9,95 | 10,09 | -1,08% | 836.543,00 |
| 29.07.2025 | 10,85 | 10,85 | 10,14 | 10,20 | -6,16% | 761.016,00 |
| 28.07.2025 | 10,89 | 10,98 | 10,54 | 10,87 | 1,68% | 724.081,00 |
| 25.07.2025 | 10,71 | 10,71 | 10,51 | 10,69 | 0,19% | 665.239,00 |
| 24.07.2025 | 11,05 | 11,05 | 10,54 | 10,67 | -1,66% | 704.372,00 |
| 23.07.2025 | 10,36 | 10,95 | 10,18 | 10,85 | 4,73% | 1.463.783,00 |
| 22.07.2025 | 10,42 | 10,55 | 10,25 | 10,36 | -0,58% | 673.962,00 |
| 21.07.2025 | 10,59 | 10,68 | 10,38 | 10,42 | -1,23% | 825.510,00 |
| 18.07.2025 | 11,25 | 11,31 | 10,55 | 10,55 | -4,95% | 1.027.535,00 |
| 17.07.2025 | 11,25 | 11,47 | 11,05 | 11,10 | -1,94% | 792.236,00 |
| 16.07.2025 | 11,00 | 11,42 | 10,68 | 11,32 | 3,47% | 1.122.337,00 |
| 15.07.2025 | 11,37 | 11,58 | 10,85 | 10,94 | -3,36% | 994.104,00 |
| 14.07.2025 | 11,26 | 11,41 | 11,05 | 11,32 | 0,53% | 874.850,00 |
| 11.07.2025 | 11,90 | 11,99 | 11,23 | 11,26 | -5,85% | 882.530,00 |
| 10.07.2025 | 12,12 | 12,14 | 11,51 | 11,96 | 1,53% | 1.132.186,00 |
| 09.07.2025 | 12,11 | 12,27 | 11,78 | 11,78 | -1,59% | 1.100.343,00 |
| 08.07.2025 | 12,20 | 12,30 | 11,63 | 11,97 | -1,89% | 1.463.633,00 |
| 07.07.2025 | 12,41 | 12,66 | 11,99 | 12,20 | -2,40% | 1.535.197,00 |
| 03.07.2025 | 12,97 | 13,09 | 12,24 | 12,50 | -3,21% | 902.588,00 |
| 02.07.2025 | 13,23 | 13,23 | 12,87 | 12,92 | -1,49% | 1.126.785,00 |
| 01.07.2025 | 13,56 | 13,63 | 12,97 | 13,11 | -3,67% | 1.472.056,00 |
| 30.06.2025 | 14,08 | 14,43 | 13,60 | 13,61 | -1,02% | 1.746.288,00 |
| 27.06.2025 | 13,52 | 13,78 | 13,10 | 13,75 | 1,55% | 2.591.618,00 |
| 26.06.2025 | 12,90 | 13,64 | 12,46 | 13,54 | 5,45% | 3.328.854,00 |
| 25.06.2025 | 14,05 | 14,17 | 12,76 | 12,84 | -8,61% | 2.626.187,00 |
| 24.06.2025 | 14,42 | 14,61 | 13,88 | 14,05 | -1,75% | 1.586.660,00 |
| 23.06.2025 | 15,39 | 15,84 | 14,13 | 14,30 | -3,12% | 3.292.885,00 |
| 20.06.2025 | 15,20 | 15,34 | 14,56 | 14,76 | -1,99% | 2.856.876,00 |
| 18.06.2025 | 14,01 | 15,29 | 13,86 | 15,06 | 10,90% | 3.107.211,00 |
| 17.06.2025 | 13,54 | 14,20 | 13,10 | 13,58 | 0,82% | 1.604.742,00 |
| 16.06.2025 | 12,63 | 13,76 | 12,54 | 13,47 | 8,11% | 1.810.793,00 |
| 13.06.2025 | 12,38 | 12,58 | 12,10 | 12,46 | -1,89% | 1.285.479,00 |
| 12.06.2025 | 12,47 | 13,15 | 12,47 | 12,70 | 0,55% | 1.381.529,00 |
| 11.06.2025 | 12,26 | 12,86 | 11,91 | 12,63 | 3,87% | 1.951.458,00 |
| 10.06.2025 | 12,53 | 12,65 | 11,89 | 12,16 | -2,33% | 1.868.712,00 |
| 09.06.2025 | 12,72 | 12,73 | 11,93 | 12,45 | -2,12% | 2.485.866,00 |
| 06.06.2025 | 12,25 | 12,95 | 11,79 | 12,72 | 5,30% | 1.773.423,00 |
| 05.06.2025 | 11,98 | 12,56 | 11,69 | 12,08 | -1,71% | 1.917.555,00 |
| 04.06.2025 | 12,70 | 12,85 | 12,29 | 12,29 | -2,85% | 1.077.709,00 |
| 03.06.2025 | 12,99 | 13,25 | 12,60 | 12,65 | -1,56% | 1.918.555,00 |
| 02.06.2025 | 12,18 | 12,93 | 11,96 | 12,85 | 5,24% | 2.083.807,00 |
| 30.05.2025 | 11,48 | 12,31 | 11,44 | 12,21 | 6,27% | 1.928.734,00 |
| 29.05.2025 | 11,63 | 12,14 | 11,22 | 11,49 | 0,17% | 1.207.352,00 |
| 28.05.2025 | 11,53 | 11,72 | 11,02 | 11,47 | -0,61% | 1.436.781,00 |
| 27.05.2025 | 11,73 | 12,19 | 11,43 | 11,54 | 0,09% | 1.464.118,00 |
| 23.05.2025 | 11,19 | 11,62 | 11,11 | 11,53 | 0,26% | 1.345.627,00 |
| 22.05.2025 | 10,48 | 11,65 | 10,38 | 11,50 | 6,78% | 2.008.157,00 |
| 21.05.2025 | 10,37 | 11,39 | 10,35 | 10,77 | 1,22% | 1.892.607,00 |
| 20.05.2025 | 10,94 | 11,18 | 10,15 | 10,64 | 0,57% | 2.172.772,00 |
| 19.05.2025 | 10,32 | 10,68 | 10,24 | 10,58 | -1,31% | 1.304.666,00 |
| 16.05.2025 | 9,70 | 10,99 | 9,66 | 10,72 | 10,86% | 2.906.325,00 |
| 15.05.2025 | 9,46 | 10,02 | 8,94 | 9,67 | 1,15% | 3.251.076,00 |
| 14.05.2025 | 8,55 | 9,70 | 8,52 | 9,56 | 12,21% | 3.092.581,00 |
| 13.05.2025 | 8,66 | 8,74 | 8,34 | 8,52 | -0,35% | 1.542.810,00 |
| 12.05.2025 | 8,55 | 8,86 | 8,29 | 8,55 | 3,51% | 1.578.403,00 |
| 09.05.2025 | 8,17 | 8,45 | 7,96 | 8,26 | 1,23% | 1.349.869,00 |
| 08.05.2025 | 8,10 | 8,27 | 7,81 | 8,16 | 1,87% | 1.421.656,00 |
| 07.05.2025 | 8,14 | 8,54 | 7,61 | 8,01 | 3,22% | 2.796.136,00 |
| 06.05.2025 | 7,35 | 8,00 | 7,20 | 7,76 | 2,92% | 2.301.924,00 |
| 05.05.2025 | 7,24 | 7,59 | 7,11 | 7,54 | 4,00% | 1.104.955,00 |
| 02.05.2025 | 7,44 | 7,55 | 7,18 | 7,25 | -2,55% | 1.719.394,00 |
| 01.05.2025 | 7,50 | 7,62 | 7,06 | 7,44 | 1,02% | 1.537.761,00 |
| 30.04.2025 | 8,34 | 8,34 | 7,30 | 7,37 | -14,56% | 4.116.998,00 |
| 29.04.2025 | 8,03 | 8,69 | 7,02 | 8,62 | 41,31% | 21.027.229,00 |
| 28.04.2025 | 6,14 | 6,30 | 5,97 | 6,10 | 0,16% | 541.467,00 |
| 25.04.2025 | 6,00 | 6,11 | 5,91 | 6,09 | 0,50% | 420.752,00 |
| 24.04.2025 | 5,83 | 6,08 | 5,79 | 6,06 | 4,12% | 492.683,00 |
| 23.04.2025 | 5,87 | 6,04 | 5,76 | 5,82 | 3,01% | 810.344,00 |
| 22.04.2025 | 5,49 | 5,73 | 5,37 | 5,65 | 4,73% | 530.444,00 |
| 21.04.2025 | 5,31 | 5,41 | 5,16 | 5,40 | -0,74% | 420.640,00 |
| 17.04.2025 | 5,03 | 5,57 | 5,02 | 5,44 | 8,05% | 802.217,00 |
| 16.04.2025 | 5,10 | 5,10 | 4,87 | 5,03 | -2,52% | 484.218,00 |
| 15.04.2025 | 5,11 | 5,24 | 5,07 | 5,16 | 0,58% | 316.092,00 |
| 14.04.2025 | 5,19 | 5,24 | 5,00 | 5,13 | 1,99% | 474.083,00 |
| 11.04.2025 | 5,02 | 5,04 | 4,79 | 5,03 | 1,21% | 457.321,00 |
| 10.04.2025 | 5,02 | 5,09 | 4,82 | 4,97 | -4,24% | 654.357,00 |
| 09.04.2025 | 4,72 | 5,33 | 4,58 | 5,19 | 7,79% | 1.037.983,00 |
| 08.04.2025 | 5,25 | 5,25 | 4,76 | 4,82 | -2,73% | 755.818,00 |
| 07.04.2025 | 4,80 | 5,34 | 4,57 | 4,95 | -4,07% | 1.389.741,00 |
| 04.04.2025 | 5,01 | 5,20 | 4,75 | 5,16 | -3,19% | 1.321.441,00 |
| 03.04.2025 | 5,18 | 5,33 | 5,08 | 5,33 | -4,99% | 760.973,00 |
| 02.04.2025 | 5,23 | 5,64 | 5,22 | 5,61 | 3,31% | 444.337,00 |
| 01.04.2025 | 5,40 | 5,48 | 5,18 | 5,43 | 0,00% | 581.979,00 |