4,070$
-4,46%
Echtzeit-Aktienkurs LifeMD
Bid:
Ask:
Aktienkurse zur LifeMD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,24 | 4,28 | 4,07 | 4,07 | -4,46% | 901.313,00 |
| 20.05.2026 | 4,32 | 4,38 | 4,20 | 4,26 | -0,93% | 828.922,00 |
| 19.05.2026 | 4,22 | 4,42 | 4,20 | 4,30 | 1,30% | 644.350,00 |
| 18.05.2026 | 4,37 | 4,49 | 4,15 | 4,25 | -1,96% | 846.030,00 |
| 15.05.2026 | 4,38 | 4,52 | 4,30 | 4,33 | -2,70% | 811.638,00 |
| 14.05.2026 | 4,54 | 4,66 | 4,41 | 4,45 | -1,98% | 825.521,00 |
| 13.05.2026 | 4,25 | 4,59 | 4,25 | 4,54 | 5,95% | 1.099.262,00 |
| 12.05.2026 | 4,32 | 4,40 | 4,25 | 4,29 | -2,39% | 1.112.938,00 |
| 11.05.2026 | 4,72 | 4,87 | 4,37 | 4,39 | -8,16% | 1.199.299,00 |
| 08.05.2026 | 4,51 | 4,80 | 4,46 | 4,78 | 5,75% | 840.915,00 |
| 07.05.2026 | 4,71 | 5,01 | 4,33 | 4,52 | -14,23% | 2.293.926,00 |
| 06.05.2026 | 5,13 | 5,38 | 5,02 | 5,27 | 2,93% | 1.361.559,00 |
| 05.05.2026 | 5,09 | 5,22 | 4,92 | 5,12 | 0,59% | 934.211,00 |
| 04.05.2026 | 5,02 | 5,29 | 5,01 | 5,09 | 1,80% | 933.842,00 |
| 01.05.2026 | 4,67 | 5,04 | 4,67 | 5,00 | 6,61% | 1.152.084,00 |
| 30.04.2026 | 4,43 | 4,73 | 4,31 | 4,69 | 5,87% | 916.733,00 |
| 29.04.2026 | 4,47 | 4,56 | 4,37 | 4,43 | -2,64% | 566.395,00 |
| 28.04.2026 | 4,49 | 4,59 | 4,44 | 4,55 | -0,44% | 635.290,00 |
| 27.04.2026 | 4,62 | 4,76 | 4,53 | 4,57 | -1,51% | 962.475,00 |
| 24.04.2026 | 4,50 | 4,71 | 4,23 | 4,64 | 1,98% | 1.187.626,00 |
| 23.04.2026 | 4,60 | 4,79 | 4,38 | 4,55 | -1,52% | 1.727.548,00 |
| 22.04.2026 | 4,55 | 4,75 | 4,37 | 4,62 | 1,99% | 1.028.800,00 |
| 21.04.2026 | 4,95 | 4,96 | 4,45 | 4,53 | -10,74% | 2.057.466,00 |
| 20.04.2026 | 4,05 | 5,12 | 3,98 | 5,08 | 24,08% | 3.762.287,00 |
| 17.04.2026 | 4,02 | 4,18 | 3,93 | 4,09 | 3,81% | 1.052.339,00 |
| 16.04.2026 | 3,92 | 4,02 | 3,75 | 3,94 | 2,87% | 984.868,00 |
| 15.04.2026 | 3,78 | 4,00 | 3,72 | 3,83 | 1,59% | 1.642.783,00 |
| 14.04.2026 | 3,97 | 4,25 | 3,74 | 3,77 | -3,58% | 1.114.976,00 |
| 13.04.2026 | 3,43 | 3,94 | 3,41 | 3,91 | 12,68% | 1.405.964,00 |
| 10.04.2026 | 3,50 | 3,71 | 3,44 | 3,47 | 2,06% | 1.216.354,00 |
| 09.04.2026 | 3,43 | 3,54 | 3,36 | 3,40 | -2,16% | 806.522,00 |
| 08.04.2026 | 3,68 | 3,70 | 3,40 | 3,48 | 1,31% | 864.589,00 |
| 07.04.2026 | 3,55 | 3,60 | 3,32 | 3,43 | -4,19% | 755.447,00 |
| 06.04.2026 | 3,54 | 3,71 | 3,53 | 3,58 | 1,99% | 644.588,00 |
| 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 |