5,050$
0,20%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 5,02 | 5,14 | 4,93 | 5,05 | 0,20% | 103.524,00 |
| 29.04.2026 | 5,16 | 5,20 | 4,90 | 5,04 | -2,89% | 169.563,00 |
| 28.04.2026 | 5,50 | 5,59 | 4,91 | 5,19 | -5,81% | 177.399,00 |
| 27.04.2026 | 5,31 | 5,96 | 5,26 | 5,51 | 8,46% | 511.248,00 |
| 24.04.2026 | 4,97 | 5,35 | 4,97 | 5,08 | 1,80% | 239.471,00 |
| 23.04.2026 | 4,92 | 5,65 | 4,71 | 4,99 | 1,84% | 921.696,00 |
| 22.04.2026 | 4,97 | 5,04 | 4,85 | 4,90 | -0,61% | 55.233,00 |
| 21.04.2026 | 5,15 | 5,47 | 4,81 | 4,93 | -4,77% | 186.985,00 |
| 20.04.2026 | 4,77 | 5,18 | 4,71 | 5,18 | 8,31% | 223.900,00 |
| 17.04.2026 | 4,58 | 4,81 | 4,58 | 4,78 | 4,60% | 172.453,00 |
| 16.04.2026 | 4,45 | 4,59 | 4,39 | 4,57 | 4,70% | 123.261,00 |
| 15.04.2026 | 4,11 | 4,49 | 4,08 | 4,37 | 5,56% | 137.320,00 |
| 14.04.2026 | 4,24 | 4,32 | 4,11 | 4,14 | -0,84% | 169.129,00 |
| 13.04.2026 | 4,14 | 4,38 | 4,05 | 4,17 | 0,48% | 130.763,00 |
| 10.04.2026 | 4,05 | 4,19 | 3,98 | 4,15 | 3,23% | 107.048,00 |
| 09.04.2026 | 4,10 | 4,19 | 3,90 | 4,02 | -1,23% | 77.329,00 |
| 08.04.2026 | 4,19 | 4,29 | 3,90 | 4,07 | 0,74% | 169.823,00 |
| 07.04.2026 | 4,20 | 4,20 | 4,03 | 4,04 | -3,35% | 76.219,00 |
| 06.04.2026 | 4,25 | 4,34 | 4,17 | 4,18 | -1,65% | 72.316,00 |
| 02.04.2026 | 4,20 | 4,27 | 4,13 | 4,25 | 0,90% | 59.589,00 |
| 01.04.2026 | 4,34 | 4,36 | 4,20 | 4,21 | -2,50% | 80.411,00 |
| 31.03.2026 | 4,45 | 4,45 | 4,29 | 4,32 | -1,82% | 59.360,00 |
| 30.03.2026 | 4,28 | 4,42 | 4,23 | 4,40 | 2,33% | 49.360,00 |
| 27.03.2026 | 4,30 | 4,34 | 4,20 | 4,30 | -0,46% | 58.517,00 |
| 26.03.2026 | 4,26 | 4,38 | 4,26 | 4,32 | 0,70% | 45.340,00 |
| 25.03.2026 | 4,50 | 4,50 | 4,23 | 4,29 | -0,76% | 86.313,00 |
| 24.03.2026 | 4,54 | 4,55 | 4,32 | 4,32 | -4,57% | 62.954,00 |
| 23.03.2026 | 4,79 | 4,88 | 4,07 | 4,53 | -2,16% | 164.795,00 |
| 20.03.2026 | 4,70 | 4,80 | 4,60 | 4,63 | -2,11% | 100.118,00 |
| 19.03.2026 | 4,75 | 4,80 | 4,65 | 4,73 | 1,94% | 72.941,00 |
| 18.03.2026 | 4,68 | 4,76 | 4,59 | 4,64 | -2,73% | 76.194,00 |
| 17.03.2026 | 5,17 | 5,23 | 4,68 | 4,77 | -7,38% | 85.533,00 |
| 16.03.2026 | 5,20 | 5,35 | 5,07 | 5,15 | -0,87% | 79.166,00 |
| 13.03.2026 | 5,20 | 5,42 | 5,14 | 5,20 | 0,87% | 118.236,00 |
| 12.03.2026 | 5,17 | 5,32 | 5,11 | 5,15 | -2,46% | 67.641,00 |
| 11.03.2026 | 5,10 | 5,40 | 4,95 | 5,28 | 1,54% | 139.626,00 |
| 10.03.2026 | 5,08 | 5,33 | 5,08 | 5,20 | 2,77% | 92.115,00 |
| 09.03.2026 | 4,76 | 5,13 | 4,71 | 5,06 | 3,48% | 88.042,00 |
| 06.03.2026 | 4,60 | 4,94 | 4,60 | 4,89 | 3,82% | 124.331,00 |
| 05.03.2026 | 4,91 | 4,96 | 4,64 | 4,71 | -4,07% | 121.751,00 |
| 04.03.2026 | 4,82 | 5,02 | 4,77 | 4,91 | 2,29% | 161.835,00 |
| 03.03.2026 | 4,55 | 4,88 | 4,32 | 4,80 | 5,84% | 276.856,00 |
| 02.03.2026 | 4,52 | 4,63 | 4,41 | 4,54 | -2,79% | 155.943,00 |
| 27.02.2026 | 4,66 | 4,72 | 4,55 | 4,67 | -0,11% | 117.770,00 |
| 26.02.2026 | 4,69 | 4,84 | 4,54 | 4,67 | -0,11% | 113.511,00 |
| 25.02.2026 | 4,57 | 4,76 | 4,40 | 4,68 | 2,97% | 150.248,00 |
| 24.02.2026 | 4,60 | 4,78 | 4,45 | 4,54 | -6,39% | 102.694,00 |
| 20.02.2026 | 5,04 | 5,06 | 4,80 | 4,85 | -4,15% | 106.098,00 |
| 19.02.2026 | 4,91 | 5,10 | 4,83 | 5,06 | 2,43% | 111.464,00 |
| 18.02.2026 | 4,93 | 5,01 | 4,74 | 4,94 | 0,41% | 143.133,00 |
| 17.02.2026 | 5,03 | 5,05 | 4,77 | 4,92 | -2,19% | 205.422,00 |
| 13.02.2026 | 4,92 | 5,11 | 4,85 | 5,03 | 2,24% | 133.745,00 |
| 12.02.2026 | 5,24 | 5,32 | 4,85 | 4,92 | -3,15% | 155.994,00 |
| 11.02.2026 | 4,96 | 5,20 | 4,90 | 5,08 | 2,83% | 356.698,00 |
| 10.02.2026 | 5,03 | 5,03 | 4,66 | 4,94 | -2,76% | 382.133,00 |
| 09.02.2026 | 5,02 | 5,26 | 4,89 | 5,08 | 0,99% | 250.579,00 |
| 06.02.2026 | 4,62 | 5,12 | 4,61 | 5,03 | 8,17% | 496.225,00 |
| 05.02.2026 | 3,97 | 4,72 | 3,92 | 4,65 | -15,45% | 999.283,00 |
| 04.02.2026 | 5,37 | 5,62 | 5,29 | 5,50 | 2,61% | 196.672,00 |
| 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 |