2,470$
-3,70%
Echtzeit-Aktienkurs LifeMD
Bid:
Ask:
Aktienkurse zur LifeMD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 2,55 | 2,57 | 2,46 | 2,47 | -3,70% | 718.181,00 |
| 12.10.2026 | 2,65 | 2,65 | 2,53 | 2,57 | -2,47% | 626.351,00 |
| 09.10.2026 | 2,66 | 2,68 | 2,58 | 2,63 | -0,75% | 619.995,00 |
| 08.10.2026 | 2,77 | 2,77 | 2,62 | 2,65 | -5,02% | 929.875,00 |
| 07.10.2026 | 2,70 | 2,86 | 2,68 | 2,79 | 1,82% | 509.653,00 |
| 06.10.2026 | 2,75 | 2,81 | 2,71 | 2,74 | 0,74% | 442.497,00 |
| 05.10.2026 | 2,86 | 2,86 | 2,67 | 2,72 | -0,55% | 799.604,00 |
| 02.10.2026 | 2,86 | 2,94 | 2,73 | 2,74 | -4,04% | 708.239,00 |
| 01.10.2026 | 2,90 | 2,91 | 2,83 | 2,85 | -1,72% | 711.804,00 |
| 30.09.2026 | 2,90 | 3,00 | 2,85 | 2,90 | 0,69% | 725.484,00 |
| 29.09.2026 | 2,94 | 2,99 | 2,85 | 2,88 | -1,71% | 794.482,00 |
| 28.09.2026 | 2,97 | 3,04 | 2,88 | 2,93 | -1,35% | 600.392,00 |
| 25.09.2026 | 2,95 | 3,01 | 2,90 | 2,97 | 2,06% | 767.795,00 |
| 24.09.2026 | 3,04 | 3,07 | 2,90 | 2,91 | -4,75% | 848.350,00 |
| 23.09.2026 | 3,28 | 3,28 | 3,03 | 3,06 | -7,70% | 815.253,00 |
| 22.09.2026 | 3,26 | 3,36 | 3,23 | 3,31 | 2,64% | 505.971,00 |
| 21.09.2026 | 3,25 | 3,31 | 3,19 | 3,23 | 0,00% | 622.343,00 |
| 18.09.2026 | 3,19 | 3,31 | 3,16 | 3,23 | 0,78% | 1.160.185,00 |
| 17.09.2026 | 3,24 | 3,36 | 3,20 | 3,20 | -0,31% | 673.476,00 |
| 16.09.2026 | 3,40 | 3,40 | 3,14 | 3,21 | -5,31% | 567.636,00 |
| 15.09.2026 | 3,42 | 3,46 | 3,30 | 3,39 | -1,45% | 1.006.836,00 |
| 14.09.2026 | 3,06 | 3,51 | 3,06 | 3,44 | 12,79% | 1.882.286,00 |
| 11.09.2026 | 3,10 | 3,16 | 3,01 | 3,05 | 0,33% | 1.298.980,00 |
| 10.09.2026 | 2,91 | 3,07 | 2,91 | 3,04 | 3,05% | 1.024.996,00 |
| 09.09.2026 | 3,11 | 3,11 | 2,93 | 2,95 | -4,22% | 1.104.091,00 |
| 08.09.2026 | 3,08 | 3,15 | 3,04 | 3,08 | 0,00% | 940.303,00 |
| 04.09.2026 | 3,03 | 3,10 | 3,02 | 3,08 | 0,82% | 605.071,00 |
| 03.09.2026 | 3,11 | 3,15 | 3,03 | 3,06 | -0,33% | 577.354,00 |
| 02.09.2026 | 3,10 | 3,12 | 3,03 | 3,07 | -1,13% | 730.686,00 |
| 01.09.2026 | 3,09 | 3,23 | 3,05 | 3,10 | 0,65% | 748.887,00 |
| 31.08.2026 | 3,20 | 3,28 | 3,08 | 3,08 | -2,07% | 696.265,00 |
| 28.08.2026 | 3,30 | 3,30 | 3,14 | 3,15 | -3,53% | 465.841,00 |
| 27.08.2026 | 3,25 | 3,31 | 3,22 | 3,26 | 0,77% | 382.137,00 |
| 26.08.2026 | 3,22 | 3,30 | 3,20 | 3,24 | -0,77% | 471.019,00 |
| 25.08.2026 | 3,14 | 3,27 | 3,14 | 3,26 | 3,82% | 524.106,00 |
| 24.08.2026 | 3,28 | 3,31 | 3,12 | 3,14 | -4,85% | 407.207,00 |
| 21.08.2026 | 3,29 | 3,34 | 3,24 | 3,30 | 0,30% | 406.069,00 |
| 20.08.2026 | 3,38 | 3,41 | 3,28 | 3,29 | -3,24% | 388.737,00 |
| 19.08.2026 | 3,33 | 3,44 | 3,28 | 3,40 | 3,82% | 543.682,00 |
| 18.08.2026 | 3,28 | 3,36 | 3,24 | 3,28 | -1,21% | 654.696,00 |
| 17.08.2026 | 3,43 | 3,48 | 3,31 | 3,32 | -3,77% | 513.490,00 |
| 14.08.2026 | 3,45 | 3,49 | 3,37 | 3,45 | -0,29% | 679.929,00 |
| 13.08.2026 | 3,28 | 3,48 | 3,27 | 3,46 | 4,70% | 747.386,00 |
| 12.08.2026 | 3,37 | 3,40 | 3,20 | 3,30 | -2,37% | 890.379,00 |
| 11.08.2026 | 3,62 | 3,71 | 3,36 | 3,38 | -6,89% | 1.067.850,00 |
| 10.08.2026 | 3,50 | 3,64 | 3,41 | 3,63 | 1,97% | 2.230.298,00 |
| 07.08.2026 | 3,41 | 3,64 | 3,36 | 3,56 | 4,71% | 1.264.882,00 |
| 06.08.2026 | 3,22 | 3,64 | 3,00 | 3,40 | -7,36% | 4.970.739,00 |
| 05.08.2026 | 3,90 | 4,02 | 3,51 | 3,67 | -5,90% | 1.715.520,00 |
| 04.08.2026 | 3,74 | 3,92 | 3,74 | 3,90 | 4,56% | 640.592,00 |
| 03.08.2026 | 3,61 | 3,74 | 3,58 | 3,73 | 6,88% | 599.726,00 |
| 31.07.2026 | 3,62 | 3,69 | 3,44 | 3,49 | -4,12% | 567.257,00 |
| 30.07.2026 | 3,63 | 3,74 | 3,58 | 3,64 | 0,00% | 651.566,00 |
| 29.07.2026 | 3,83 | 3,89 | 3,61 | 3,64 | -5,45% | 693.498,00 |
| 28.07.2026 | 3,87 | 3,91 | 3,63 | 3,85 | -0,65% | 938.292,00 |
| 27.07.2026 | 3,74 | 3,89 | 3,68 | 3,88 | 4,31% | 1.034.230,00 |
| 24.07.2026 | 3,88 | 3,88 | 3,68 | 3,72 | -3,63% | 758.257,00 |
| 23.07.2026 | 3,86 | 4,06 | 3,70 | 3,86 | -0,39% | 1.239.831,00 |
| 22.07.2026 | 4,06 | 4,09 | 3,87 | 3,87 | -5,03% | 750.119,00 |
| 21.07.2026 | 4,36 | 4,39 | 4,07 | 4,08 | -5,67% | 634.072,00 |
| 20.07.2026 | 4,08 | 4,33 | 4,01 | 4,32 | 4,10% | 1.002.102,00 |
| 17.07.2026 | 4,39 | 4,39 | 4,09 | 4,15 | -7,98% | 621.164,00 |
| 16.07.2026 | 4,49 | 4,52 | 4,33 | 4,51 | -0,44% | 557.175,00 |
| 15.07.2026 | 4,53 | 4,63 | 4,49 | 4,53 | 0,33% | 354.460,00 |
| 14.07.2026 | 4,79 | 4,79 | 4,42 | 4,52 | -5,05% | 547.468,00 |
| 13.07.2026 | 4,58 | 4,89 | 4,54 | 4,76 | 2,48% | 527.039,00 |
| 10.07.2026 | 4,73 | 4,83 | 4,59 | 4,64 | -1,90% | 508.433,00 |
| 09.07.2026 | 4,69 | 4,84 | 4,65 | 4,73 | 0,85% | 460.258,00 |
| 08.07.2026 | 4,80 | 4,95 | 4,59 | 4,69 | -3,70% | 655.033,00 |
| 07.07.2026 | 4,92 | 5,01 | 4,79 | 4,87 | -0,81% | 898.675,00 |
| 06.07.2026 | 4,88 | 5,00 | 4,78 | 4,91 | 0,82% | 869.751,00 |
| 02.07.2026 | 4,55 | 5,10 | 4,51 | 4,87 | 7,03% | 1.656.741,00 |
| 01.07.2026 | 4,16 | 4,55 | 4,09 | 4,55 | 10,30% | 1.888.235,00 |
| 30.06.2026 | 4,20 | 4,24 | 3,90 | 4,13 | -1,67% | 1.396.925,00 |
| 29.06.2026 | 4,20 | 4,41 | 4,04 | 4,20 | 1,57% | 1.411.018,00 |
| 26.06.2026 | 4,20 | 4,26 | 4,04 | 4,13 | -1,67% | 1.550.815,00 |
| 25.06.2026 | 4,53 | 4,57 | 4,18 | 4,20 | -6,77% | 842.347,00 |
| 24.06.2026 | 4,56 | 4,60 | 4,38 | 4,51 | -0,99% | 1.000.750,00 |
| 23.06.2026 | 4,28 | 4,70 | 4,26 | 4,55 | 5,57% | 840.943,00 |
| 22.06.2026 | 4,72 | 4,85 | 4,28 | 4,31 | -9,26% | 1.114.681,00 |
| 18.06.2026 | 4,92 | 4,96 | 4,67 | 4,75 | -3,26% | 1.456.769,00 |
| 17.06.2026 | 4,78 | 5,07 | 4,77 | 4,91 | 1,45% | 932.632,00 |
| 16.06.2026 | 4,91 | 5,10 | 4,80 | 4,84 | -1,43% | 796.732,00 |
| 15.06.2026 | 4,75 | 5,12 | 4,75 | 4,91 | 4,49% | 1.017.905,00 |
| 12.06.2026 | 4,83 | 4,90 | 4,61 | 4,70 | -4,10% | 770.162,00 |
| 11.06.2026 | 4,97 | 5,00 | 4,64 | 4,90 | -1,41% | 818.379,00 |
| 10.06.2026 | 4,80 | 5,13 | 4,78 | 4,97 | 3,01% | 875.634,00 |
| 09.06.2026 | 5,00 | 5,23 | 4,74 | 4,83 | -3,88% | 994.025,00 |
| 08.06.2026 | 4,97 | 5,09 | 4,84 | 5,02 | 2,76% | 778.793,00 |
| 05.06.2026 | 4,85 | 5,09 | 4,69 | 4,89 | 0,31% | 1.245.956,00 |
| 04.06.2026 | 4,54 | 4,99 | 4,51 | 4,87 | 6,92% | 964.453,00 |
| 03.06.2026 | 4,62 | 4,64 | 4,42 | 4,56 | -2,88% | 722.491,00 |
| 02.06.2026 | 4,63 | 4,81 | 4,54 | 4,69 | 0,97% | 665.384,00 |
| 01.06.2026 | 4,27 | 4,65 | 4,23 | 4,65 | 8,28% | 1.027.714,00 |
| 29.05.2026 | 4,59 | 4,60 | 4,18 | 4,29 | -6,54% | 978.592,00 |
| 28.05.2026 | 4,52 | 4,66 | 4,48 | 4,59 | 0,11% | 1.014.353,00 |
| 27.05.2026 | 4,28 | 4,61 | 4,25 | 4,59 | 8,14% | 884.620,00 |
| 26.05.2026 | 4,20 | 4,47 | 4,20 | 4,24 | 1,19% | 592.549,00 |
| 22.05.2026 | 4,10 | 4,37 | 4,10 | 4,19 | 2,95% | 723.313,00 |
| 21.05.2026 | 4,24 | 4,28 | 4,07 | 4,07 | -4,46% | 900.021,00 |