6,220$
-0,48%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 6,18 | 6,39 | 6,16 | 6,22 | -0,48% | 191.315,00 |
| 30.06.2026 | 6,20 | 6,45 | 6,16 | 6,25 | 0,81% | 151.827,00 |
| 29.06.2026 | 6,61 | 6,68 | 6,17 | 6,20 | -8,42% | 186.267,00 |
| 26.06.2026 | 6,63 | 7,00 | 6,41 | 6,77 | 2,58% | 1.687.819,00 |
| 25.06.2026 | 6,14 | 6,66 | 6,14 | 6,60 | 6,11% | 172.371,00 |
| 24.06.2026 | 6,13 | 6,35 | 6,01 | 6,22 | 0,00% | 139.123,00 |
| 23.06.2026 | 6,10 | 6,70 | 6,07 | 6,22 | 2,30% | 232.591,00 |
| 22.06.2026 | 6,27 | 6,44 | 5,80 | 6,08 | -5,15% | 322.690,00 |
| 18.06.2026 | 6,15 | 6,65 | 5,80 | 6,41 | 3,22% | 467.446,00 |
| 17.06.2026 | 5,90 | 6,24 | 5,76 | 6,21 | 3,33% | 270.942,00 |
| 16.06.2026 | 6,25 | 6,75 | 5,52 | 6,01 | -8,66% | 844.476,00 |
| 15.06.2026 | 8,96 | 8,99 | 6,02 | 6,58 | -27,37% | 1.829.680,00 |
| 12.06.2026 | 9,05 | 9,60 | 8,80 | 9,06 | -5,43% | 502.514,00 |
| 11.06.2026 | 9,41 | 10,50 | 9,00 | 9,58 | 1,12% | 705.921,00 |
| 10.06.2026 | 9,40 | 9,75 | 6,75 | 9,47 | -0,27% | 1.000.342,00 |
| 09.06.2026 | 10,55 | 11,37 | 9,33 | 9,50 | -11,38% | 917.272,00 |
| 08.06.2026 | 10,99 | 11,08 | 9,56 | 10,72 | 7,20% | 1.435.595,00 |
| 05.06.2026 | 9,06 | 10,05 | 8,80 | 10,00 | 7,99% | 949.844,00 |
| 04.06.2026 | 8,39 | 11,00 | 8,39 | 9,26 | 11,70% | 2.291.530,00 |
| 03.06.2026 | 9,16 | 9,16 | 8,00 | 8,29 | -3,60% | 883.531,00 |
| 02.06.2026 | 11,71 | 11,71 | 7,50 | 8,60 | -9,47% | 2.538.142,00 |
| 01.06.2026 | 8,34 | 9,50 | 7,76 | 9,50 | 20,71% | 1.138.112,00 |
| 29.05.2026 | 7,94 | 8,50 | 7,20 | 7,87 | 2,61% | 440.055,00 |
| 28.05.2026 | 8,29 | 8,56 | 7,10 | 7,67 | -4,72% | 758.150,00 |
| 27.05.2026 | 8,08 | 8,85 | 6,83 | 8,05 | 16,41% | 1.209.865,00 |
| 26.05.2026 | 5,83 | 6,94 | 5,78 | 6,92 | 23,26% | 356.819,00 |
| 22.05.2026 | 5,32 | 5,72 | 5,32 | 5,61 | 4,86% | 110.639,00 |
| 21.05.2026 | 5,18 | 5,42 | 5,16 | 5,35 | 2,29% | 67.337,00 |
| 20.05.2026 | 5,25 | 5,47 | 5,16 | 5,23 | -0,76% | 83.009,00 |
| 19.05.2026 | 5,13 | 5,50 | 5,13 | 5,27 | 1,93% | 116.049,00 |
| 18.05.2026 | 5,23 | 5,23 | 5,05 | 5,17 | 0,00% | 79.972,00 |
| 15.05.2026 | 5,11 | 5,29 | 5,06 | 5,17 | 1,97% | 80.800,00 |
| 14.05.2026 | 5,27 | 5,27 | 5,05 | 5,07 | -3,61% | 97.946,00 |
| 13.05.2026 | 5,09 | 5,38 | 5,09 | 5,26 | 2,14% | 170.616,00 |
| 12.05.2026 | 5,16 | 5,18 | 4,90 | 5,15 | 0,59% | 163.778,00 |
| 11.05.2026 | 5,32 | 5,49 | 4,95 | 5,12 | -3,40% | 175.461,00 |
| 08.05.2026 | 5,07 | 5,37 | 4,56 | 5,30 | 5,79% | 288.838,00 |
| 07.05.2026 | 4,99 | 5,15 | 4,90 | 5,01 | -16,50% | 483.455,00 |
| 06.05.2026 | 6,10 | 6,15 | 5,36 | 6,00 | 9,19% | 672.195,00 |
| 05.05.2026 | 5,21 | 5,59 | 5,18 | 5,50 | 7,12% | 218.339,00 |
| 04.05.2026 | 5,59 | 5,59 | 5,02 | 5,13 | -5,00% | 204.421,00 |
| 01.05.2026 | 5,10 | 5,55 | 5,08 | 5,40 | 6,93% | 168.092,00 |
| 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 | -1,20% | 102.694,00 |
| 23.02.2026 | 4,80 | 4,81 | 4,49 | 4,60 | -5,26% | 173.327,00 |
| 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 |