3,510$
-1,96%
Echtzeit-Aktienkurs LifeMD Inc
Bid:
Ask:
Aktienkurse zur LifeMD Inc 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 | 3,81 | 3,49 | 3,60 | -2,96% | 936.093,00 |
| 27.03.2026 | 3,88 | 3,92 | 3,71 | 3,71 | -5,60% | 662.275,00 |
| 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% | 1.319.872,00 |
| 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 | 10,69% | 2.933.775,00 |
| 13.03.2026 | 3,98 | 4,22 | 3,85 | 3,98 | 0,89% | 1.110.112,00 |
| 12.03.2026 | 4,05 | 4,30 | 3,85 | 3,94 | -2,96% | 1.942.665,00 |
| 11.03.2026 | 4,02 | 4,63 | 3,98 | 4,06 | 3,68% | 2.950.929,00 |
| 10.03.2026 | 3,50 | 4,06 | 3,46 | 3,92 | 25,51% | 6.084.987,00 |
| 09.03.2026 | 3,13 | 3,25 | 2,98 | 3,12 | 4,00% | 2.008.008,00 |
| 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 | -4,00% | 790.910,00 |
| 04.03.2026 | 2,95 | 3,17 | 2,92 | 3,13 | 7,39% | 789.733,00 |
| 03.03.2026 | 2,81 | 2,96 | 2,68 | 2,91 | -0,51% | 869.060,00 |
| 02.03.2026 | 2,61 | 2,93 | 2,60 | 2,93 | 9,14% | 768.913,00 |
| 27.02.2026 | 2,74 | 2,76 | 2,64 | 2,68 | -3,94% | 644.401,00 |
| 26.02.2026 | 2,76 | 2,88 | 2,70 | 2,79 | 1,09% | 639.339,00 |
| 25.02.2026 | 2,70 | 2,79 | 2,65 | 2,76 | 3,37% | 808.366,00 |
| 24.02.2026 | 2,65 | 2,79 | 2,56 | 2,67 | -5,32% | 990.162,00 |
| 20.02.2026 | 2,90 | 2,95 | 2,81 | 2,82 | -3,09% | 704.658,00 |
| 19.02.2026 | 2,93 | 2,93 | 2,83 | 2,91 | -1,36% | 585.876,00 |
| 18.02.2026 | 2,84 | 3,07 | 2,81 | 2,95 | 3,51% | 714.348,00 |
| 17.02.2026 | 2,78 | 2,89 | 2,71 | 2,85 | 2,52% | 1.610.947,00 |
| 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% | 846.986,00 |
| 11.02.2026 | 3,10 | 3,15 | 2,91 | 2,91 | -4,75% | 589.120,00 |
| 10.02.2026 | 3,18 | 3,25 | 3,03 | 3,06 | -4,53% | 579.928,00 |
| 09.02.2026 | 3,16 | 3,41 | 3,08 | 3,20 | 1,91% | 1.919.796,00 |
| 06.02.2026 | 2,87 | 3,19 | 2,81 | 3,14 | 13,36% | 1.124.420,00 |
| 05.02.2026 | 3,04 | 3,04 | 2,72 | 2,77 | -9,77% | 1.396.241,00 |
| 04.02.2026 | 3,21 | 3,24 | 2,98 | 3,07 | -3,46% | 875.720,00 |
| 03.02.2026 | 3,29 | 3,32 | 3,07 | 3,18 | -3,05% | 799.411,00 |
| 02.02.2026 | 3,24 | 3,37 | 3,17 | 3,28 | 1,23% | 679.673,00 |
| 30.01.2026 | 3,33 | 3,39 | 3,21 | 3,24 | -4,14% | 685.470,00 |
| 29.01.2026 | 3,40 | 3,40 | 3,30 | 3,38 | -0,29% | 701.912,00 |
| 28.01.2026 | 3,55 | 3,57 | 3,38 | 3,39 | -3,14% | 735.688,00 |
| 27.01.2026 | 3,52 | 3,55 | 3,40 | 3,50 | -0,57% | 659.361,00 |
| 26.01.2026 | 3,54 | 3,58 | 3,41 | 3,52 | -2,49% | 778.887,00 |
| 22.01.2026 | 3,59 | 3,72 | 3,59 | 3,61 | 2,27% | 963.188,00 |
| 21.01.2026 | 3,57 | 3,59 | 3,39 | 3,53 | -0,84% | 1.057.493,00 |
| 20.01.2026 | 3,63 | 3,74 | 3,56 | 3,56 | -5,57% | 761.443,00 |
| 16.01.2026 | 3,78 | 3,88 | 3,70 | 3,77 | 0,00% | 879.710,00 |
| 15.01.2026 | 3,90 | 3,92 | 3,73 | 3,77 | -1,95% | 700.650,00 |
| 14.01.2026 | 3,98 | 3,98 | 3,75 | 3,85 | -3,39% | 1.160.418,00 |
| 13.01.2026 | 4,23 | 4,23 | 3,95 | 3,98 | -5,01% | 1.036.588,00 |
| 12.01.2026 | 4,09 | 4,36 | 3,99 | 4,19 | 8,55% | 1.266.634,00 |
| 09.01.2026 | 4,04 | 4,18 | 3,84 | 3,86 | -3,50% | 879.526,00 |
| 08.01.2026 | 3,92 | 4,07 | 3,87 | 4,00 | 1,78% | 740.636,00 |
| 07.01.2026 | 4,22 | 4,22 | 3,86 | 3,93 | -6,65% | 1.360.077,00 |
| 06.01.2026 | 3,95 | 4,26 | 3,91 | 4,21 | 7,67% | 2.213.796,00 |
| 05.01.2026 | 3,65 | 4,06 | 3,63 | 3,91 | 12,03% | 2.601.474,00 |
| 02.01.2026 | 3,43 | 3,56 | 3,38 | 3,49 | 2,35% | 879.348,00 |
| 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% | 927.125,00 |
| 29.12.2025 | 3,49 | 3,52 | 3,38 | 3,44 | -1,71% | 942.284,00 |
| 26.12.2025 | 3,91 | 3,95 | 3,48 | 3,50 | -12,50% | 1.870.316,00 |
| 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% | 1.493.692,00 |
| 22.12.2025 | 3,25 | 3,30 | 3,18 | 3,20 | -1,08% | 1.178.265,00 |
| 19.12.2025 | 3,25 | 3,31 | 3,22 | 3,24 | 0,00% | 1.329.320,00 |
| 18.12.2025 | 3,29 | 3,34 | 3,21 | 3,24 | 0,15% | 673.529,00 |
| 17.12.2025 | 3,42 | 3,45 | 3,22 | 3,23 | -5,56% | 1.360.226,00 |
| 16.12.2025 | 3,25 | 3,44 | 3,25 | 3,42 | 4,43% | 1.338.760,00 |
| 15.12.2025 | 3,44 | 3,44 | 3,26 | 3,28 | -3,68% | 960.030,00 |
| 12.12.2025 | 3,46 | 3,50 | 3,32 | 3,40 | -1,73% | 1.308.812,00 |
| 11.12.2025 | 3,60 | 3,62 | 3,45 | 3,46 | -4,55% | 1.212.934,00 |
| 10.12.2025 | 3,63 | 3,66 | 3,55 | 3,63 | -0,14% | 723.860,00 |
| 09.12.2025 | 3,63 | 3,65 | 3,57 | 3,63 | -0,14% | 757.761,00 |
| 08.12.2025 | 3,51 | 3,68 | 3,50 | 3,64 | 3,86% | 975.063,00 |
| 05.12.2025 | 3,75 | 3,75 | 3,47 | 3,50 | -6,17% | 1.242.231,00 |
| 04.12.2025 | 3,74 | 3,84 | 3,65 | 3,73 | 0,27% | 1.237.896,00 |
| 03.12.2025 | 3,56 | 3,72 | 3,43 | 3,72 | 4,49% | 1.534.456,00 |
| 02.12.2025 | 3,62 | 3,62 | 3,46 | 3,56 | -0,28% | 1.165.284,00 |
| 01.12.2025 | 3,73 | 3,73 | 3,56 | 3,57 | -6,79% | 1.378.123,00 |
| 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 | -0,88% | 994.500,00 |
| 24.11.2025 | 3,91 | 4,06 | 3,91 | 3,97 | 6,87% | 1.106.676,00 |
| 20.11.2025 | 4,09 | 4,16 | 3,68 | 3,71 | -7,02% | 2.214.959,00 |
| 19.11.2025 | 4,09 | 4,21 | 3,88 | 3,99 | -2,21% | 1.972.898,00 |
| 18.11.2025 | 3,48 | 4,11 | 3,43 | 4,08 | -13,74% | 8.089.128,00 |
| 17.11.2025 | 4,90 | 4,97 | 4,51 | 4,73 | 2,38% | 2.740.262,00 |
| 13.11.2025 | 5,00 | 5,08 | 4,61 | 4,62 | -8,70% | 2.200.069,00 |
| 12.11.2025 | 5,11 | 5,17 | 5,01 | 5,06 | 0,00% | 1.050.468,00 |
| 11.11.2025 | 5,13 | 5,14 | 4,97 | 5,06 | -1,36% | 775.367,00 |
| 10.11.2025 | 5,37 | 5,44 | 5,11 | 5,13 | -2,29% | 835.471,00 |
| 07.11.2025 | 5,20 | 5,30 | 4,93 | 5,25 | -0,19% | 1.653.531,00 |
| 06.11.2025 | 5,55 | 5,55 | 5,23 | 5,26 | -6,57% | 1.194.406,00 |
| 05.11.2025 | 5,44 | 5,73 | 5,42 | 5,63 | 3,87% | 785.618,00 |
| 04.11.2025 | 5,62 | 5,69 | 5,39 | 5,42 | -5,74% | 1.000.207,00 |
| 03.11.2025 | 5,96 | 5,96 | 5,69 | 5,75 | -2,71% | 732.358,00 |