3,230$
-5,56%
Echtzeit-Aktienkurs LifeMD Inc
Bid:
Ask:
Aktienkurse zur LifeMD Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 5,82 | 6,03 | 5,80 | 5,91 | 1,72% | 611.759,00 |
| 30.10.2025 | 6,02 | 6,09 | 5,76 | 5,81 | -5,07% | 764.494,00 |
| 29.10.2025 | 6,16 | 6,20 | 6,01 | 6,12 | -0,49% | 829.992,00 |
| 28.10.2025 | 6,15 | 6,24 | 6,11 | 6,15 | 0,16% | 424.543,00 |
| 27.10.2025 | 6,35 | 6,42 | 6,13 | 6,14 | -2,54% | 578.991,00 |
| 24.10.2025 | 6,36 | 6,44 | 6,28 | 6,30 | 1,12% | 507.205,00 |
| 23.10.2025 | 6,20 | 6,29 | 6,16 | 6,23 | 1,30% | 505.978,00 |
| 22.10.2025 | 6,10 | 6,22 | 5,97 | 6,15 | -0,32% | 911.779,00 |
| 21.10.2025 | 6,19 | 6,27 | 6,07 | 6,17 | -0,80% | 484.786,00 |
| 20.10.2025 | 6,18 | 6,28 | 6,12 | 6,22 | 2,30% | 641.603,00 |
| 17.10.2025 | 6,25 | 6,39 | 6,05 | 6,08 | -5,44% | 946.039,00 |
| 16.10.2025 | 6,45 | 6,53 | 6,20 | 6,43 | 0,00% | 1.078.276,00 |
| 15.10.2025 | 6,32 | 6,44 | 6,17 | 6,43 | 1,34% | 1.019.948,00 |
| 14.10.2025 | 6,06 | 6,44 | 6,04 | 6,35 | 3,17% | 776.756,00 |
| 13.10.2025 | 6,25 | 6,28 | 6,06 | 6,15 | -0,16% | 943.868,00 |
| 10.10.2025 | 6,56 | 6,68 | 6,15 | 6,16 | -5,74% | 1.230.990,00 |
| 09.10.2025 | 6,66 | 6,69 | 6,42 | 6,54 | -1,58% | 633.077,00 |
| 08.10.2025 | 6,67 | 6,83 | 6,60 | 6,64 | 0,15% | 713.625,00 |
| 07.10.2025 | 6,94 | 6,99 | 6,45 | 6,63 | -4,47% | 1.093.821,00 |
| 06.10.2025 | 7,08 | 7,12 | 6,87 | 6,94 | 0,29% | 885.175,00 |
| 02.10.2025 | 6,80 | 6,93 | 6,72 | 6,92 | 2,52% | 929.161,00 |
| 01.10.2025 | 6,75 | 6,83 | 6,42 | 6,75 | -0,66% | 1.608.716,00 |
| 30.09.2025 | 6,59 | 6,99 | 6,46 | 6,80 | 5,51% | 2.464.535,00 |
| 29.09.2025 | 6,46 | 6,48 | 6,33 | 6,44 | 0,16% | 629.181,00 |
| 26.09.2025 | 6,21 | 6,57 | 6,18 | 6,43 | 3,38% | 1.051.552,00 |
| 25.09.2025 | 6,30 | 6,30 | 6,09 | 6,22 | -2,81% | 1.039.687,00 |
| 24.09.2025 | 6,37 | 6,50 | 6,31 | 6,40 | 1,27% | 668.714,00 |
| 23.09.2025 | 6,58 | 6,67 | 6,31 | 6,32 | -3,51% | 939.698,00 |
| 22.09.2025 | 6,36 | 6,60 | 6,27 | 6,55 | 3,07% | 757.414,00 |
| 19.09.2025 | 6,48 | 6,54 | 6,35 | 6,36 | -1,17% | 1.087.718,00 |
| 18.09.2025 | 6,12 | 6,57 | 6,10 | 6,43 | 5,76% | 1.361.979,00 |
| 17.09.2025 | 5,99 | 6,25 | 5,99 | 6,08 | 1,16% | 1.251.475,00 |
| 16.09.2025 | 5,86 | 6,10 | 5,78 | 6,01 | 3,09% | 830.117,00 |
| 15.09.2025 | 5,81 | 5,90 | 5,76 | 5,83 | 0,52% | 908.174,00 |
| 12.09.2025 | 5,85 | 5,87 | 5,65 | 5,80 | -1,53% | 1.493.526,00 |
| 11.09.2025 | 5,93 | 6,04 | 5,87 | 5,89 | -1,01% | 1.232.903,00 |
| 10.09.2025 | 6,15 | 6,16 | 5,87 | 5,95 | -2,14% | 1.226.158,00 |
| 09.09.2025 | 6,10 | 6,16 | 5,92 | 6,08 | -1,14% | 1.615.853,00 |
| 08.09.2025 | 6,06 | 6,19 | 6,04 | 6,15 | 1,49% | 867.897,00 |
| 05.09.2025 | 6,33 | 6,36 | 6,01 | 6,06 | -3,50% | 1.287.107,00 |
| 04.09.2025 | 6,10 | 6,34 | 6,07 | 6,28 | 2,95% | 981.204,00 |
| 03.09.2025 | 6,15 | 6,40 | 6,10 | 6,10 | -1,13% | 1.289.729,00 |
| 02.09.2025 | 6,09 | 6,32 | 6,01 | 6,17 | -0,32% | 1.257.225,00 |
| 29.08.2025 | 6,48 | 6,48 | 6,18 | 6,19 | -4,18% | 1.053.529,00 |
| 28.08.2025 | 6,49 | 6,53 | 6,32 | 6,46 | 0,78% | 976.047,00 |
| 27.08.2025 | 6,51 | 6,54 | 6,36 | 6,41 | -1,38% | 888.983,00 |
| 26.08.2025 | 6,18 | 6,52 | 6,17 | 6,50 | 5,01% | 1.128.785,00 |
| 25.08.2025 | 6,35 | 6,48 | 6,17 | 6,19 | -2,21% | 1.117.842,00 |
| 22.08.2025 | 6,25 | 6,52 | 6,11 | 6,33 | 0,64% | 1.564.911,00 |
| 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% | 1.699.582,00 |
| 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% | 2.882.868,00 |
| 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% | 16.687.278,00 |
| 05.08.2025 | 12,56 | 12,72 | 11,76 | 11,84 | -4,13% | 3.552.688,00 |
| 04.08.2025 | 10,42 | 12,50 | 10,32 | 12,35 | 24,37% | 4.380.860,00 |
| 01.08.2025 | 10,14 | 10,23 | 9,81 | 9,93 | -4,61% | 1.102.042,00 |
| 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% | 664.702,00 |
| 24.07.2025 | 11,05 | 11,05 | 10,54 | 10,67 | -1,66% | 704.372,00 |