24,700€
8,33%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 16.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | - |
| 15.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 12,04% | 2,00 |
| 14.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 13.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 10.01.2025 | 18,50 | 21,00 | 18,50 | 21,00 | 13,51% | 234,00 |
| 09.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -12,74% | - |
| 08.01.2025 | 15,40 | 22,00 | 15,40 | 21,20 | 37,66% | 140,00 |
| 07.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -7,23% | - |
| 06.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 03.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 02.01.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -2,42% | 1.000,00 |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -9,34% | - |
| 27.12.2024 | 17,00 | 18,20 | 17,00 | 18,20 | 15,19% | 23,00 |
| 23.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 20.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.12.2024 | 14,30 | 16,40 | 14,30 | 16,40 | 8,61% | 1.100,00 |
| 18.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 17.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 16.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 13.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 12.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 11.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 10.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 09.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 06.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 05.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 04.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -9,27% | - |
| 03.12.2024 | 13,90 | 15,10 | 13,90 | 15,10 | 11,03% | 1.000,00 |
| 02.12.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 3,03% | 655,00 |
| 29.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 27.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 26.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 25.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 22.11.2024 | 12,10 | 13,30 | 12,10 | 13,30 | 11,76% | 2,00 |
| 21.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 20.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 19.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 18.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 15.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | - |
| 14.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 13.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 12.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 11.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 07.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 06.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 7,26% | - |
| 05.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 04.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | - |
| 01.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 31.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 30.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 29.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 28.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 8,33% | 380,00 |
| 25.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 24.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 23.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 22.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 21.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 18.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 17.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 16.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 15.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 14.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 11.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 10.10.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 4,63% | 50,00 |
| 09.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 08.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 07.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 04.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 03.10.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -6,36% | 130,00 |
| 02.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 01.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | - |
| 30.09.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 85,00 |
| 27.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 10,38% | - |
| 26.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 8,72% | - |
| 25.09.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 3,72% | - |
| 24.09.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 23.09.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 4,95% | - |
| 20.09.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 19.09.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 1,12% | - |
| 18.09.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -3,26% | - |
| 17.09.2024 | 8,85 | 9,20 | 8,85 | 9,20 | -2,13% | 35,00 |
| 16.09.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 8,05% | - |
| 13.09.2024 | 8,70 | 8,70 | 8,70 | 8,70 | 2,35% | - |
| 12.09.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -1,73% | - |
| 11.09.2024 | 8,65 | 8,65 | 8,65 | 8,65 | 13,07% | - |
| 10.09.2024 | 7,65 | 7,65 | 7,65 | 7,65 | -12,57% | - |
| 09.09.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 8,70% | - |
| 06.09.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 3,21% | - |
| 05.09.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 12,23% | - |
| 04.09.2024 | 6,95 | 6,95 | 6,95 | 6,95 | -2,11% | - |
| 03.09.2024 | 7,10 | 7,10 | 7,10 | 7,10 | 0,00% | - |
| 02.09.2024 | 7,10 | 7,10 | 7,10 | 7,10 | 2,16% | - |
| 30.08.2024 | 6,95 | 6,95 | 6,95 | 6,95 | -11,46% | - |
| 29.08.2024 | 7,85 | 7,85 | 7,85 | 7,85 | 1,29% | - |
| 28.08.2024 | 7,75 | 7,75 | 7,75 | 7,75 | -1,27% | - |
| 27.08.2024 | 7,85 | 7,85 | 7,85 | 7,85 | 2,61% | - |
| 26.08.2024 | 7,65 | 7,65 | 7,65 | 7,65 | 2,68% | - |