12,500$
-3,21%
Echtzeit-Aktienkurs LifeMD Inc
Bid:
Ask:
Aktienkurse zur LifeMD Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.979.188,00 |
| 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% | 2.834.336,00 |
| 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% | 1.279.574,00 |
| 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% | 1.770.062,00 |
| 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 | 12,61 | 12,65 | -1,56% | 1.918.555,00 |
| 02.06.2025 | 12,18 | 12,93 | 11,96 | 12,85 | 5,16% | 2.083.807,00 |
| 30.05.2025 | 11,48 | 12,31 | 11,44 | 12,22 | 6,35% | 1.925.358,00 |
| 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% | 2.894.173,00 |
| 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% | 1.348.560,00 |
| 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% | 1.718.604,00 |
| 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% | 420.702,00 |
| 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% | 457.099,00 |
| 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% | 1.318.843,00 |
| 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 |
| 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% | 730.610,00 |
| 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% | 642.137,00 |
| 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% | 1.558.333,00 |
| 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% | 2.884.441,00 |
| 07.03.2025 | 4,80 | 4,80 | 4,28 | 4,67 | -3,21% | 1.864.194,00 |
| 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 | -10,09% | 1.730.581,00 |
| 28.02.2025 | 4,96 | 5,27 | 4,84 | 5,26 | 4,37% | 1.275.661,00 |
| 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 | 4,86% | 1.866.299,00 |
| 21.02.2025 | 7,40 | 7,55 | 5,41 | 5,45 | -27,53% | 4.613.558,00 |
| 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 |