14,360$
0,14%
Echtzeit-Aktienkurs Lifevantage Corp
Bid:
Ask:
Aktienkurse zur Lifevantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 16,85 | 20,12 | 16,75 | 18,99 | -16,49% | 1.191.858,00 |
| 05.02.2025 | 23,83 | 24,05 | 21,00 | 22,74 | -4,21% | 433.589,00 |
| 04.02.2025 | 21,91 | 24,06 | 21,09 | 23,74 | 9,75% | 544.675,00 |
| 03.02.2025 | 20,54 | 21,76 | 19,44 | 21,63 | 2,22% | 256.656,00 |
| 31.01.2025 | 22,25 | 22,33 | 20,66 | 21,16 | -5,54% | 200.173,00 |
| 30.01.2025 | 22,18 | 22,79 | 21,95 | 22,40 | 2,28% | 82.860,00 |
| 29.01.2025 | 21,58 | 22,02 | 21,15 | 21,90 | 0,78% | 138.044,00 |
| 28.01.2025 | 21,55 | 23,37 | 21,55 | 21,73 | 1,02% | 164.508,00 |
| 27.01.2025 | 24,02 | 24,73 | 21,18 | 21,51 | -11,26% | 509.848,00 |
| 24.01.2025 | 23,82 | 25,38 | 23,57 | 24,24 | 1,13% | 106.860,00 |
| 23.01.2025 | 23,62 | 24,50 | 22,75 | 23,97 | 0,80% | 247.374,00 |
| 22.01.2025 | 24,75 | 25,33 | 22,51 | 23,78 | -4,61% | 260.724,00 |
| 21.01.2025 | 25,29 | 25,89 | 24,63 | 24,93 | -1,50% | 330.662,00 |
| 17.01.2025 | 25,00 | 25,56 | 24,11 | 25,31 | 0,04% | 134.856,00 |
| 16.01.2025 | 24,52 | 25,74 | 23,74 | 25,30 | 3,27% | 129.267,00 |
| 15.01.2025 | 25,82 | 25,87 | 23,67 | 24,50 | -4,37% | 248.957,00 |
| 14.01.2025 | 23,74 | 27,38 | 23,51 | 25,62 | 11,39% | 570.338,00 |
| 13.01.2025 | 22,55 | 23,09 | 21,76 | 23,00 | 2,13% | 212.227,00 |
| 10.01.2025 | 20,46 | 22,86 | 20,10 | 22,52 | 12,77% | 463.426,00 |
| 08.01.2025 | 22,00 | 24,00 | 19,21 | 19,97 | 21,40% | 741.860,00 |
| 07.01.2025 | 16,85 | 17,02 | 15,99 | 16,45 | -1,73% | 91.377,00 |
| 06.01.2025 | 17,95 | 17,97 | 16,62 | 16,74 | -5,90% | 98.470,00 |
| 03.01.2025 | 17,77 | 17,80 | 17,32 | 17,79 | 0,74% | 60.574,00 |
| 02.01.2025 | 17,40 | 17,86 | 16,76 | 17,66 | 0,74% | 91.194,00 |
| 31.12.2024 | 17,80 | 18,00 | 17,25 | 17,53 | -0,96% | 64.486,00 |
| 30.12.2024 | 17,60 | 18,14 | 17,00 | 17,70 | -0,84% | 72.194,00 |
| 27.12.2024 | 18,27 | 18,75 | 17,79 | 17,85 | -2,99% | 69.460,00 |
| 26.12.2024 | 17,80 | 19,06 | 17,31 | 18,40 | 2,56% | 90.894,00 |
| 24.12.2024 | 16,52 | 18,19 | 16,50 | 17,94 | 9,72% | 64.491,00 |
| 23.12.2024 | 17,14 | 17,99 | 16,16 | 16,35 | -4,33% | 134.891,00 |
| 20.12.2024 | 17,32 | 18,08 | 16,89 | 17,09 | -3,61% | 77.166,00 |
| 19.12.2024 | 16,91 | 18,41 | 16,85 | 17,73 | 15,43% | 127.849,00 |
| 18.12.2024 | 16,80 | 17,41 | 15,36 | 15,36 | -7,47% | 123.619,00 |
| 17.12.2024 | 16,57 | 17,49 | 16,00 | 16,60 | 0,67% | 117.878,00 |
| 16.12.2024 | 16,01 | 17,23 | 15,89 | 16,49 | 2,81% | 138.891,00 |
| 13.12.2024 | 15,13 | 16,10 | 14,78 | 16,04 | 6,23% | 85.099,00 |
| 12.12.2024 | 15,17 | 15,40 | 14,51 | 15,10 | -0,98% | 42.697,00 |
| 11.12.2024 | 14,65 | 15,50 | 14,65 | 15,25 | 4,45% | 196.265,00 |
| 10.12.2024 | 14,28 | 14,75 | 14,00 | 14,60 | 2,24% | 55.839,00 |
| 09.12.2024 | 14,63 | 14,96 | 14,15 | 14,28 | -2,26% | 72.167,00 |
| 06.12.2024 | 15,01 | 15,22 | 14,42 | 14,61 | -2,60% | 57.870,00 |
| 05.12.2024 | 14,40 | 15,00 | 13,82 | 15,00 | 4,02% | 64.551,00 |
| 04.12.2024 | 15,04 | 15,39 | 14,00 | 14,42 | -2,83% | 99.642,00 |
| 03.12.2024 | 15,28 | 15,50 | 14,57 | 14,84 | -2,88% | 102.585,00 |
| 02.12.2024 | 14,58 | 15,88 | 14,24 | 15,28 | 4,59% | 157.521,00 |
| 29.11.2024 | 14,35 | 14,78 | 14,16 | 14,61 | 1,46% | 62.487,00 |
| 27.11.2024 | 13,80 | 14,43 | 13,73 | 14,40 | 4,73% | 54.632,00 |
| 26.11.2024 | 13,76 | 14,07 | 13,65 | 13,75 | -0,58% | 48.599,00 |
| 25.11.2024 | 14,20 | 14,42 | 13,75 | 13,83 | -2,61% | 82.897,00 |
| 22.11.2024 | 13,21 | 14,30 | 13,21 | 14,20 | 9,82% | 95.582,00 |
| 20.11.2024 | 13,62 | 13,62 | 12,82 | 12,93 | -4,65% | 122.050,00 |
| 19.11.2024 | 13,68 | 14,20 | 13,53 | 13,56 | -0,88% | 67.889,00 |
| 18.11.2024 | 13,84 | 14,20 | 13,68 | 13,68 | -1,08% | 54.583,00 |
| 15.11.2024 | 13,95 | 14,04 | 13,60 | 13,83 | 0,14% | 40.793,00 |
| 14.11.2024 | 14,00 | 15,15 | 13,80 | 13,81 | -2,68% | 148.105,00 |
| 13.11.2024 | 13,75 | 14,23 | 13,75 | 14,19 | 3,28% | 35.754,00 |
| 12.11.2024 | 14,02 | 14,18 | 13,54 | 13,74 | -1,29% | 109.493,00 |
| 11.11.2024 | 13,84 | 14,40 | 13,84 | 13,92 | 1,90% | 88.204,00 |
| 08.11.2024 | 13,88 | 14,10 | 13,56 | 13,66 | -0,80% | 68.635,00 |
| 07.11.2024 | 13,96 | 14,55 | 13,60 | 13,77 | -1,22% | 77.400,00 |