10,900€
-0,91%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 05.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 04.06.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 8,49% | 27,00 |
| 03.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -6,19% | - |
| 02.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 30.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 29.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 28.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | - |
| 27.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 26.05.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 0,00% | 1.100,00 |
| 23.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 22.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 21.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 20.05.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 2,56% | 60,00 |
| 19.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 7,34% | - |
| 16.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 15.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 14.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 13.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 12.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 09.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 7,29% | - |
| 08.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 07.05.2025 | 10,30 | 10,30 | 9,05 | 9,80 | -3,92% | 15,00 |
| 06.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 05.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 02.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 30.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 29.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 28.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 25.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 24.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 23.04.2025 | 10,60 | 11,40 | 10,60 | 11,40 | 9,62% | 42,00 |
| 22.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -13,33% | - |
| 17.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 16.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 15.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 14.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 11.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -11,85% | - |
| 10.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 10,66% | - |
| 09.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 08.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 07.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 04.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -9,29% | - |
| 03.04.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -2,78% | 10,00 |
| 02.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 8,27% | - |
| 01.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 31.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 28.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 27.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 26.03.2025 | 13,40 | 13,60 | 13,40 | 13,60 | -3,55% | 577,00 |
| 25.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 24.03.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -6,12% | 40,00 |
| 21.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 20.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 19.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | - |
| 18.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 17.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 14.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 13.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 5,67% | - |
| 12.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 11.03.2025 | 14,10 | 14,50 | 14,10 | 14,40 | 2,13% | 600,00 |
| 10.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 07.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 06.03.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | 700,00 |
| 05.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,70% | - |
| 04.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 03.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 28.02.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -0,62% | 97,00 |
| 27.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 26.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 25.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 24.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 21.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -10,29% | - |
| 20.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 19.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 18.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 14.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | - |
| 13.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 12.02.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -6,09% | 546,00 |
| 11.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 10.02.2025 | 18,20 | 19,00 | 18,20 | 19,00 | 6,74% | 392,00 |
| 07.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 06.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -23,89% | - |
| 05.02.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 6,60% | 20,00 |
| 04.02.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 6,00% | 195,00 |
| 03.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 31.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 30.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 29.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -7,34% | - |
| 28.01.2025 | 19,80 | 21,80 | 19,80 | 21,80 | -2,68% | 173,00 |
| 27.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 22.01.2025 | 23,40 | 23,40 | 21,80 | 21,80 | -9,92% | 10,00 |
| 21.01.2025 | 23,60 | 25,00 | 23,60 | 24,20 | 1,68% | 433,00 |
| 20.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 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 |