13,380$
0,45%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,39 | 13,92 | 13,12 | 13,38 | 0,45% | 189.240,00 |
| 01.07.2025 | 12,99 | 13,62 | 12,90 | 13,32 | 1,83% | 123.240,00 |
| 30.06.2025 | 12,69 | 13,49 | 12,66 | 13,08 | 3,07% | 173.279,00 |
| 27.06.2025 | 12,89 | 12,94 | 12,08 | 12,69 | -1,09% | 1.351.985,00 |
| 26.06.2025 | 12,60 | 12,90 | 12,50 | 12,83 | 1,91% | 87.179,00 |
| 25.06.2025 | 12,30 | 12,70 | 12,15 | 12,59 | 2,86% | 114.335,00 |
| 24.06.2025 | 12,17 | 12,41 | 11,88 | 12,24 | 1,41% | 58.668,00 |
| 23.06.2025 | 12,46 | 12,46 | 11,50 | 12,07 | -3,67% | 132.390,00 |
| 20.06.2025 | 12,69 | 12,69 | 12,25 | 12,53 | -0,79% | 93.634,00 |
| 18.06.2025 | 12,78 | 12,90 | 12,61 | 12,63 | -0,55% | 75.084,00 |
| 17.06.2025 | 12,66 | 12,86 | 12,55 | 12,70 | -0,47% | 82.254,00 |
| 16.06.2025 | 12,60 | 12,85 | 12,55 | 12,76 | 2,65% | 49.131,00 |
| 13.06.2025 | 12,71 | 12,86 | 12,31 | 12,43 | -3,42% | 76.404,00 |
| 12.06.2025 | 12,52 | 12,87 | 12,52 | 12,87 | 1,74% | 65.622,00 |
| 11.06.2025 | 12,61 | 12,88 | 12,51 | 12,65 | 0,56% | 80.621,00 |
| 10.06.2025 | 12,64 | 12,70 | 12,48 | 12,58 | 0,72% | 67.063,00 |
| 09.06.2025 | 12,60 | 12,73 | 12,20 | 12,49 | -0,24% | 88.651,00 |
| 06.06.2025 | 12,48 | 12,73 | 12,29 | 12,52 | 1,13% | 100.400,00 |
| 05.06.2025 | 12,71 | 12,76 | 12,38 | 12,38 | -2,52% | 69.113,00 |
| 04.06.2025 | 12,85 | 13,18 | 12,69 | 12,70 | -1,17% | 102.972,00 |
| 03.06.2025 | 12,49 | 12,98 | 12,49 | 12,85 | 3,21% | 124.044,00 |
| 02.06.2025 | 13,08 | 13,12 | 12,27 | 12,45 | -4,60% | 169.281,00 |
| 30.05.2025 | 12,67 | 13,13 | 12,07 | 13,05 | 2,76% | 236.300,00 |
| 29.05.2025 | 12,77 | 12,82 | 12,50 | 12,70 | -0,08% | 106.004,00 |
| 28.05.2025 | 13,38 | 13,50 | 12,67 | 12,71 | -4,94% | 113.689,00 |
| 27.05.2025 | 12,79 | 13,53 | 12,79 | 13,37 | 5,61% | 173.215,00 |
| 23.05.2025 | 12,96 | 13,21 | 12,66 | 12,66 | -4,09% | 133.630,00 |
| 22.05.2025 | 12,64 | 13,26 | 12,64 | 13,20 | 3,69% | 117.614,00 |
| 21.05.2025 | 13,01 | 13,13 | 12,58 | 12,73 | -3,92% | 100.656,00 |
| 20.05.2025 | 13,17 | 13,64 | 13,05 | 13,25 | 0,53% | 97.329,00 |
| 19.05.2025 | 13,06 | 13,71 | 13,06 | 13,18 | -1,57% | 284.907,00 |
| 16.05.2025 | 12,62 | 13,43 | 12,53 | 13,39 | 6,78% | 152.364,00 |
| 15.05.2025 | 12,50 | 12,71 | 12,26 | 12,54 | -0,16% | 100.194,00 |
| 14.05.2025 | 12,13 | 12,66 | 11,99 | 12,56 | 3,54% | 143.572,00 |
| 13.05.2025 | 11,94 | 12,25 | 11,69 | 12,13 | 2,28% | 131.527,00 |
| 12.05.2025 | 12,57 | 12,71 | 11,15 | 11,86 | -3,34% | 229.867,00 |
| 09.05.2025 | 12,07 | 12,93 | 12,07 | 12,27 | 3,28% | 145.261,00 |
| 08.05.2025 | 11,38 | 13,04 | 11,21 | 11,88 | 6,26% | 369.974,00 |
| 07.05.2025 | 10,50 | 11,29 | 9,83 | 11,18 | -6,60% | 1.069.290,00 |
| 06.05.2025 | 11,63 | 12,06 | 11,20 | 11,97 | 1,61% | 246.295,00 |
| 05.05.2025 | 11,77 | 12,22 | 11,57 | 11,78 | -1,09% | 117.565,00 |
| 02.05.2025 | 11,84 | 12,06 | 11,65 | 11,91 | 1,71% | 204.903,00 |
| 01.05.2025 | 12,37 | 12,56 | 11,69 | 11,71 | -5,45% | 129.340,00 |
| 30.04.2025 | 12,50 | 12,90 | 11,83 | 12,39 | 0,28% | 256.080,00 |
| 29.04.2025 | 12,14 | 12,64 | 12,07 | 12,35 | 1,73% | 160.493,00 |
| 28.04.2025 | 12,31 | 12,81 | 11,74 | 12,14 | -0,98% | 285.836,00 |
| 25.04.2025 | 12,64 | 12,64 | 12,21 | 12,26 | -3,24% | 77.510,00 |
| 24.04.2025 | 12,65 | 13,26 | 12,06 | 12,67 | -0,31% | 166.753,00 |
| 23.04.2025 | 12,76 | 13,30 | 12,70 | 12,71 | 2,50% | 158.975,00 |
| 22.04.2025 | 12,75 | 13,78 | 12,26 | 12,40 | 0,16% | 223.670,00 |
| 21.04.2025 | 13,15 | 13,42 | 12,18 | 12,38 | -7,82% | 124.646,00 |
| 17.04.2025 | 14,23 | 14,56 | 13,11 | 13,43 | -5,32% | 133.253,00 |
| 16.04.2025 | 14,27 | 14,81 | 14,00 | 14,19 | -2,00% | 89.534,00 |
| 15.04.2025 | 14,25 | 15,23 | 14,10 | 14,48 | 1,58% | 100.491,00 |
| 14.04.2025 | 14,42 | 15,29 | 14,14 | 14,25 | 0,78% | 139.848,00 |
| 11.04.2025 | 14,01 | 14,77 | 13,02 | 14,14 | 2,61% | 208.138,00 |
| 10.04.2025 | 14,76 | 14,76 | 13,14 | 13,78 | -9,93% | 194.462,00 |
| 09.04.2025 | 13,92 | 15,37 | 13,70 | 15,30 | 10,39% | 134.558,00 |
| 08.04.2025 | 14,52 | 14,59 | 13,15 | 13,86 | -1,77% | 242.087,00 |
| 07.04.2025 | 13,80 | 14,41 | 13,35 | 14,11 | -1,74% | 153.358,00 |
| 04.04.2025 | 13,61 | 14,47 | 13,12 | 14,36 | 0,14% | 183.833,00 |
| 03.04.2025 | 15,51 | 15,51 | 14,18 | 14,34 | -10,65% | 236.197,00 |
| 02.04.2025 | 15,63 | 16,14 | 15,63 | 16,05 | 1,65% | 65.657,00 |
| 01.04.2025 | 14,61 | 15,83 | 14,57 | 15,79 | 8,52% | 223.154,00 |
| 31.03.2025 | 14,31 | 14,87 | 14,09 | 14,55 | 0,90% | 198.048,00 |
| 28.03.2025 | 14,98 | 15,28 | 14,37 | 14,42 | -4,06% | 182.109,00 |
| 27.03.2025 | 14,75 | 15,27 | 14,65 | 15,03 | 2,59% | 124.441,00 |
| 26.03.2025 | 14,62 | 14,90 | 14,28 | 14,65 | -0,07% | 222.101,00 |
| 25.03.2025 | 15,39 | 15,62 | 14,60 | 14,66 | -5,78% | 183.059,00 |
| 24.03.2025 | 15,68 | 16,30 | 15,40 | 15,56 | 0,65% | 166.454,00 |
| 21.03.2025 | 15,70 | 16,20 | 14,98 | 15,46 | -5,04% | 192.000,00 |
| 20.03.2025 | 16,24 | 16,65 | 15,83 | 16,28 | 0,00% | 137.983,00 |
| 19.03.2025 | 16,23 | 16,86 | 15,91 | 16,28 | -0,31% | 221.936,00 |
| 18.03.2025 | 17,02 | 17,02 | 16,08 | 16,33 | -4,17% | 206.092,00 |
| 17.03.2025 | 16,99 | 17,64 | 16,32 | 17,04 | -0,18% | 153.399,00 |
| 14.03.2025 | 16,93 | 17,38 | 16,50 | 17,07 | 0,95% | 160.640,00 |
| 13.03.2025 | 16,26 | 17,06 | 15,93 | 16,91 | 3,17% | 173.537,00 |
| 12.03.2025 | 15,77 | 16,39 | 15,40 | 16,39 | 4,39% | 235.771,00 |
| 11.03.2025 | 15,70 | 16,21 | 15,38 | 15,70 | -0,19% | 181.576,00 |
| 10.03.2025 | 15,17 | 15,80 | 15,06 | 15,73 | 2,14% | 184.774,00 |
| 07.03.2025 | 15,10 | 15,77 | 14,88 | 15,40 | 0,26% | 121.490,00 |
| 06.03.2025 | 16,30 | 16,51 | 15,19 | 15,36 | -5,01% | 175.674,00 |
| 05.03.2025 | 16,11 | 16,63 | 15,84 | 16,17 | 0,37% | 122.310,00 |
| 04.03.2025 | 16,66 | 16,66 | 15,83 | 16,11 | -3,76% | 184.831,00 |
| 03.03.2025 | 17,14 | 17,48 | 16,37 | 16,74 | -2,79% | 176.565,00 |
| 28.02.2025 | 16,54 | 17,22 | 16,25 | 17,22 | 3,86% | 162.668,00 |
| 27.02.2025 | 16,91 | 17,12 | 16,24 | 16,58 | -2,93% | 101.621,00 |
| 26.02.2025 | 17,56 | 17,85 | 16,88 | 17,08 | -2,95% | 181.501,00 |
| 25.02.2025 | 16,61 | 17,63 | 15,79 | 17,60 | 4,64% | 245.059,00 |
| 24.02.2025 | 16,90 | 17,35 | 16,12 | 16,82 | 0,78% | 279.130,00 |
| 21.02.2025 | 16,79 | 17,19 | 15,98 | 16,69 | -0,57% | 258.040,00 |
| 20.02.2025 | 18,42 | 18,42 | 16,72 | 16,79 | -8,58% | 231.084,00 |
| 19.02.2025 | 19,09 | 19,28 | 17,85 | 18,36 | -3,72% | 214.491,00 |
| 18.02.2025 | 18,59 | 19,23 | 18,41 | 19,07 | 2,75% | 273.409,00 |
| 14.02.2025 | 18,28 | 18,79 | 17,45 | 18,56 | 0,65% | 226.625,00 |
| 13.02.2025 | 19,25 | 19,36 | 16,63 | 18,44 | -4,75% | 428.814,00 |
| 12.02.2025 | 19,12 | 19,41 | 18,91 | 19,36 | -1,65% | 349.799,00 |
| 11.02.2025 | 20,49 | 20,68 | 19,13 | 19,69 | -5,00% | 256.502,00 |
| 10.02.2025 | 20,79 | 21,00 | 19,02 | 20,72 | 7,30% | 413.484,00 |
| 07.02.2025 | 19,10 | 22,49 | 19,10 | 19,31 | 1,69% | 579.896,00 |