5,360$
-2,72%
Echtzeit-Aktienkurs Lifevantage Corp
Bid:
Ask:
Aktienkurse zur Lifevantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 5,44 | 5,50 | 5,18 | 5,36 | -2,72% | 295.951,00 |
| 02.02.2026 | 5,36 | 5,67 | 5,15 | 5,51 | 3,96% | 368.357,00 |
| 30.01.2026 | 5,46 | 5,73 | 5,15 | 5,30 | -2,39% | 356.497,00 |
| 29.01.2026 | 5,82 | 5,88 | 5,37 | 5,43 | -5,89% | 442.007,00 |
| 28.01.2026 | 5,98 | 6,14 | 5,74 | 5,77 | -3,03% | 103.960,00 |
| 27.01.2026 | 5,83 | 5,95 | 5,51 | 5,95 | 1,54% | 255.771,00 |
| 26.01.2026 | 6,11 | 6,11 | 5,50 | 5,86 | -2,33% | 367.858,00 |
| 22.01.2026 | 5,80 | 6,04 | 5,70 | 6,00 | 5,45% | 146.355,00 |
| 21.01.2026 | 6,04 | 6,20 | 5,47 | 5,69 | -5,01% | 371.281,00 |
| 20.01.2026 | 6,29 | 6,52 | 5,91 | 5,99 | -5,52% | 460.930,00 |
| 16.01.2026 | 6,32 | 6,39 | 6,09 | 6,34 | 0,16% | 175.913,00 |
| 15.01.2026 | 6,13 | 6,37 | 6,04 | 6,33 | 3,77% | 164.957,00 |
| 14.01.2026 | 6,15 | 6,31 | 6,03 | 6,10 | -1,61% | 301.306,00 |
| 13.01.2026 | 6,80 | 6,84 | 6,15 | 6,20 | -8,69% | 329.413,00 |
| 12.01.2026 | 6,50 | 6,83 | 6,36 | 6,79 | 4,62% | 153.249,00 |
| 09.01.2026 | 6,41 | 6,57 | 6,30 | 6,49 | 2,37% | 113.880,00 |
| 08.01.2026 | 6,19 | 6,44 | 6,19 | 6,34 | 1,60% | 37.086,00 |
| 07.01.2026 | 6,13 | 6,30 | 6,13 | 6,24 | 0,48% | 70.943,00 |
| 06.01.2026 | 6,08 | 6,33 | 6,03 | 6,21 | 1,97% | 106.637,00 |
| 05.01.2026 | 6,03 | 6,28 | 6,00 | 6,09 | 1,00% | 149.309,00 |
| 02.01.2026 | 6,25 | 6,26 | 6,00 | 6,03 | -2,11% | 111.643,00 |
| 31.12.2025 | 6,01 | 6,21 | 6,00 | 6,16 | 1,82% | 187.810,00 |
| 30.12.2025 | 6,37 | 6,37 | 6,02 | 6,05 | -3,20% | 167.301,00 |
| 29.12.2025 | 6,06 | 6,41 | 6,00 | 6,25 | 2,97% | 258.733,00 |
| 26.12.2025 | 6,33 | 6,33 | 5,80 | 6,07 | -4,11% | 359.159,00 |
| 24.12.2025 | 6,25 | 6,36 | 6,11 | 6,33 | 1,61% | 116.720,00 |
| 23.12.2025 | 5,98 | 6,23 | 5,89 | 6,23 | 4,01% | 161.087,00 |
| 22.12.2025 | 6,23 | 6,23 | 5,93 | 5,99 | -3,07% | 227.454,00 |
| 19.12.2025 | 6,26 | 6,36 | 6,09 | 6,18 | -1,59% | 188.918,00 |
| 18.12.2025 | 6,40 | 6,47 | 5,69 | 6,28 | -1,80% | 336.219,00 |
| 17.12.2025 | 6,36 | 6,49 | 6,25 | 6,40 | 1,03% | 151.364,00 |
| 16.12.2025 | 6,49 | 6,49 | 6,21 | 6,33 | -1,71% | 170.598,00 |
| 15.12.2025 | 6,55 | 6,71 | 6,37 | 6,44 | -0,92% | 282.128,00 |
| 12.12.2025 | 6,55 | 6,62 | 6,45 | 6,50 | -0,31% | 145.872,00 |
| 11.12.2025 | 6,64 | 6,69 | 6,50 | 6,52 | -1,95% | 161.004,00 |
| 10.12.2025 | 6,59 | 6,72 | 6,34 | 6,65 | 1,22% | 293.537,00 |
| 09.12.2025 | 6,57 | 6,78 | 6,46 | 6,57 | -0,61% | 191.952,00 |
| 08.12.2025 | 6,60 | 6,74 | 6,52 | 6,61 | 0,15% | 87.377,00 |
| 05.12.2025 | 7,00 | 7,04 | 6,56 | 6,60 | -5,31% | 109.036,00 |
| 04.12.2025 | 6,81 | 7,15 | 6,74 | 6,97 | 1,31% | 142.996,00 |
| 03.12.2025 | 6,49 | 6,94 | 6,49 | 6,88 | 6,17% | 96.544,00 |
| 02.12.2025 | 6,67 | 6,68 | 6,45 | 6,48 | -2,48% | 88.086,00 |
| 01.12.2025 | 6,81 | 6,90 | 6,58 | 6,65 | -3,28% | 139.819,00 |
| 28.11.2025 | 6,79 | 6,97 | 6,79 | 6,87 | 1,63% | 65.476,00 |
| 26.11.2025 | 6,77 | 6,78 | 6,50 | 6,76 | -0,15% | 133.815,00 |
| 25.11.2025 | 6,56 | 6,82 | 6,47 | 6,77 | 3,52% | 108.902,00 |
| 24.11.2025 | 6,43 | 6,66 | 6,38 | 6,54 | 3,15% | 115.940,00 |
| 20.11.2025 | 6,40 | 6,68 | 6,28 | 6,34 | -1,09% | 102.303,00 |
| 19.11.2025 | 6,53 | 6,57 | 6,24 | 6,41 | -1,23% | 140.480,00 |
| 18.11.2025 | 6,17 | 6,57 | 6,15 | 6,49 | 3,51% | 191.399,00 |
| 17.11.2025 | 6,68 | 6,68 | 5,98 | 6,27 | -2,94% | 421.651,00 |
| 13.11.2025 | 6,60 | 6,73 | 6,44 | 6,46 | -2,64% | 94.009,00 |
| 12.11.2025 | 6,79 | 6,86 | 6,56 | 6,64 | 1,07% | 131.340,00 |
| 11.11.2025 | 7,25 | 7,28 | 6,52 | 6,57 | -9,57% | 382.497,00 |
| 10.11.2025 | 7,45 | 7,47 | 6,94 | 7,26 | -1,89% | 185.514,00 |
| 07.11.2025 | 6,75 | 7,43 | 6,60 | 7,40 | 9,23% | 392.122,00 |
| 06.11.2025 | 7,51 | 7,51 | 6,66 | 6,78 | -7,19% | 148.388,00 |
| 05.11.2025 | 7,60 | 7,60 | 6,84 | 7,30 | 4,29% | 204.473,00 |
| 04.11.2025 | 7,34 | 7,59 | 6,97 | 7,00 | -4,63% | 325.406,00 |
| 03.11.2025 | 8,20 | 8,20 | 7,10 | 7,34 | -10,38% | 348.698,00 |
| 31.10.2025 | 8,05 | 8,31 | 8,05 | 8,19 | 1,61% | 83.029,00 |
| 30.10.2025 | 8,09 | 8,43 | 8,05 | 8,06 | -1,04% | 110.544,00 |
| 29.10.2025 | 8,50 | 8,94 | 8,10 | 8,15 | -4,29% | 217.168,00 |
| 28.10.2025 | 8,51 | 8,75 | 8,40 | 8,51 | -0,23% | 100.179,00 |
| 27.10.2025 | 8,73 | 8,78 | 8,50 | 8,53 | -1,61% | 75.744,00 |
| 24.10.2025 | 8,87 | 8,93 | 8,57 | 8,67 | -1,70% | 84.881,00 |
| 23.10.2025 | 8,74 | 9,00 | 8,68 | 8,82 | 1,73% | 123.617,00 |
| 22.10.2025 | 8,64 | 8,73 | 8,50 | 8,67 | 0,46% | 116.527,00 |
| 21.10.2025 | 8,55 | 8,84 | 8,52 | 8,63 | 1,05% | 165.984,00 |
| 20.10.2025 | 8,87 | 8,93 | 8,52 | 8,54 | -3,06% | 64.883,00 |
| 17.10.2025 | 8,94 | 9,08 | 8,63 | 8,81 | -1,89% | 242.279,00 |
| 16.10.2025 | 9,10 | 9,33 | 8,91 | 8,98 | -0,66% | 103.585,00 |
| 15.10.2025 | 9,10 | 9,30 | 9,00 | 9,04 | 0,00% | 76.548,00 |
| 14.10.2025 | 9,02 | 9,32 | 8,98 | 9,04 | -0,22% | 98.513,00 |
| 13.10.2025 | 9,06 | 9,21 | 8,80 | 9,06 | 1,00% | 108.314,00 |
| 10.10.2025 | 9,45 | 9,50 | 8,87 | 8,97 | -4,37% | 90.580,00 |
| 09.10.2025 | 9,23 | 9,45 | 9,15 | 9,38 | 1,96% | 123.992,00 |
| 08.10.2025 | 9,34 | 9,42 | 9,11 | 9,20 | -0,54% | 111.227,00 |
| 07.10.2025 | 9,53 | 9,57 | 9,23 | 9,25 | -2,73% | 174.067,00 |
| 06.10.2025 | 9,48 | 9,63 | 9,28 | 9,51 | -0,63% | 175.824,00 |
| 02.10.2025 | 9,55 | 9,69 | 9,47 | 9,57 | 0,10% | 85.829,00 |
| 01.10.2025 | 9,69 | 9,83 | 9,55 | 9,56 | -1,95% | 194.239,00 |
| 30.09.2025 | 9,72 | 9,90 | 9,66 | 9,75 | -0,10% | 96.487,00 |
| 29.09.2025 | 10,26 | 10,28 | 9,71 | 9,76 | -4,22% | 287.349,00 |
| 26.09.2025 | 9,97 | 10,24 | 9,89 | 10,19 | 2,00% | 83.076,00 |
| 25.09.2025 | 10,10 | 10,26 | 9,95 | 9,99 | -2,82% | 146.080,00 |
| 24.09.2025 | 10,58 | 10,60 | 9,99 | 10,28 | -2,74% | 191.973,00 |
| 23.09.2025 | 10,55 | 10,67 | 10,37 | 10,57 | 0,19% | 225.152,00 |
| 22.09.2025 | 10,56 | 10,70 | 10,40 | 10,55 | -0,75% | 378.527,00 |
| 19.09.2025 | 10,95 | 10,96 | 10,46 | 10,63 | -2,39% | 259.141,00 |
| 18.09.2025 | 10,78 | 11,08 | 10,78 | 10,89 | 1,30% | 62.740,00 |
| 17.09.2025 | 10,69 | 11,05 | 10,69 | 10,75 | 0,37% | 95.130,00 |
| 16.09.2025 | 10,68 | 10,85 | 10,52 | 10,71 | 0,28% | 86.416,00 |
| 15.09.2025 | 11,13 | 11,13 | 10,39 | 10,68 | -4,04% | 207.130,00 |
| 12.09.2025 | 11,72 | 11,72 | 10,95 | 11,13 | -5,03% | 334.017,00 |
| 11.09.2025 | 11,23 | 11,78 | 11,12 | 11,72 | 4,36% | 144.496,00 |
| 10.09.2025 | 11,74 | 12,10 | 11,23 | 11,23 | -5,15% | 109.814,00 |
| 09.09.2025 | 11,44 | 11,87 | 11,19 | 11,84 | 3,50% | 177.705,00 |
| 08.09.2025 | 11,92 | 11,93 | 10,95 | 11,44 | -5,53% | 362.948,00 |
| 05.09.2025 | 10,80 | 12,57 | 10,30 | 12,11 | -10,03% | 473.678,00 |