13,630$
-3,61%
Echtzeit-Aktienkurs FitLife Brands Inc
Bid:
Ask:
Aktienkurse zur FitLife Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,20 | 14,20 | 13,42 | 13,61 | -3,95% | 26.231,00 |
| 01.07.2025 | 13,00 | 14,31 | 13,00 | 14,17 | 8,83% | 29.074,00 |
| 30.06.2025 | 12,81 | 13,42 | 12,81 | 13,02 | 1,64% | 21.649,00 |
| 27.06.2025 | 12,80 | 13,10 | 12,52 | 12,81 | 0,16% | 426.558,00 |
| 26.06.2025 | 12,68 | 13,07 | 12,64 | 12,79 | -0,16% | 20.254,00 |
| 25.06.2025 | 13,05 | 13,05 | 12,32 | 12,81 | -0,23% | 18.332,00 |
| 24.06.2025 | 13,23 | 13,23 | 12,29 | 12,84 | -1,15% | 24.441,00 |
| 23.06.2025 | 13,25 | 13,35 | 12,75 | 12,99 | -2,48% | 20.205,00 |
| 20.06.2025 | 13,70 | 13,79 | 13,32 | 13,32 | -2,27% | 8.551,00 |
| 18.06.2025 | 13,87 | 13,87 | 13,35 | 13,63 | 0,22% | 10.815,00 |
| 17.06.2025 | 13,28 | 14,04 | 13,26 | 13,60 | 2,56% | 10.396,00 |
| 16.06.2025 | 14,12 | 14,13 | 13,26 | 13,26 | -5,29% | 16.451,00 |
| 13.06.2025 | 14,00 | 14,19 | 13,80 | 14,00 | -1,96% | 9.546,00 |
| 12.06.2025 | 14,00 | 14,54 | 13,89 | 14,28 | 2,88% | 15.788,00 |
| 11.06.2025 | 13,87 | 14,19 | 13,66 | 13,88 | -0,86% | 7.713,00 |
| 10.06.2025 | 13,97 | 14,19 | 13,76 | 14,00 | -1,34% | 5.788,00 |
| 09.06.2025 | 14,63 | 14,63 | 13,96 | 14,19 | -0,84% | 6.988,00 |
| 06.06.2025 | 14,12 | 14,94 | 14,09 | 14,31 | -0,83% | 7.254,00 |
| 05.06.2025 | 14,14 | 14,68 | 14,14 | 14,43 | -0,21% | 6.395,00 |
| 04.06.2025 | 14,47 | 14,91 | 14,42 | 14,46 | 0,84% | 6.314,00 |
| 03.06.2025 | 14,77 | 15,05 | 14,23 | 14,34 | -3,17% | 7.636,00 |
| 02.06.2025 | 14,78 | 15,00 | 14,72 | 14,81 | 1,16% | 5.508,00 |
| 30.05.2025 | 15,10 | 15,10 | 14,50 | 14,64 | -3,05% | 14.577,00 |
| 29.05.2025 | 14,60 | 15,25 | 14,53 | 15,10 | 5,01% | 14.414,00 |
| 28.05.2025 | 14,36 | 14,95 | 14,36 | 14,38 | -0,38% | 12.000,00 |
| 27.05.2025 | 14,50 | 14,90 | 14,31 | 14,44 | -0,99% | 17.848,00 |
| 23.05.2025 | 14,25 | 14,98 | 13,98 | 14,58 | 4,14% | 6.882,00 |
| 22.05.2025 | 14,19 | 14,35 | 13,91 | 14,00 | 0,72% | 6.160,00 |
| 21.05.2025 | 14,05 | 14,30 | 13,90 | 13,90 | -0,71% | 6.805,00 |
| 20.05.2025 | 13,71 | 14,57 | 13,52 | 14,00 | 1,52% | 26.003,00 |
| 19.05.2025 | 13,70 | 14,73 | 13,60 | 13,79 | 1,10% | 28.375,00 |
| 16.05.2025 | 14,30 | 14,57 | 13,26 | 13,64 | -5,67% | 30.155,00 |
| 15.05.2025 | 14,87 | 15,71 | 14,46 | 14,46 | -2,69% | 35.333,00 |
| 14.05.2025 | 15,66 | 15,74 | 14,86 | 14,86 | -5,56% | 14.342,00 |
| 13.05.2025 | 15,76 | 16,20 | 15,49 | 15,74 | 2,11% | 9.856,00 |
| 12.05.2025 | 15,95 | 16,20 | 15,18 | 15,41 | -1,91% | 17.300,00 |
| 09.05.2025 | 15,87 | 15,87 | 15,59 | 15,71 | -0,95% | 59.857,00 |
| 08.05.2025 | 16,00 | 16,00 | 15,24 | 15,86 | -0,31% | 26.588,00 |
| 07.05.2025 | 15,47 | 15,91 | 15,47 | 15,91 | 2,25% | 8.885,00 |
| 06.05.2025 | 15,25 | 15,68 | 15,25 | 15,56 | 0,45% | 6.953,00 |
| 05.05.2025 | 15,76 | 15,82 | 15,38 | 15,49 | -1,71% | 15.665,00 |
| 02.05.2025 | 15,50 | 15,97 | 15,05 | 15,76 | 2,54% | 18.011,00 |
| 01.05.2025 | 15,00 | 15,50 | 14,86 | 15,37 | 1,79% | 24.105,00 |
| 30.04.2025 | 15,45 | 15,47 | 14,72 | 15,10 | -2,96% | 16.967,00 |
| 29.04.2025 | 14,38 | 15,80 | 14,38 | 15,56 | 7,91% | 42.389,00 |
| 28.04.2025 | 14,50 | 14,58 | 14,14 | 14,42 | 0,84% | 8.962,00 |
| 25.04.2025 | 13,96 | 14,32 | 13,96 | 14,30 | 3,25% | 26.617,00 |
| 24.04.2025 | 13,43 | 14,05 | 13,43 | 13,85 | 3,20% | 6.259,00 |
| 23.04.2025 | 13,85 | 13,85 | 13,41 | 13,42 | -1,18% | 6.693,00 |
| 22.04.2025 | 13,31 | 13,64 | 13,16 | 13,58 | 1,99% | 16.051,00 |
| 21.04.2025 | 13,28 | 13,56 | 13,02 | 13,32 | -0,19% | 11.360,00 |
| 17.04.2025 | 12,15 | 13,73 | 12,15 | 13,34 | 13,05% | 36.457,00 |
| 16.04.2025 | 12,28 | 12,30 | 11,80 | 11,80 | -3,91% | 5.219,00 |
| 15.04.2025 | 12,07 | 12,31 | 12,04 | 12,28 | 1,74% | 12.626,00 |
| 14.04.2025 | 12,05 | 12,38 | 11,91 | 12,07 | 3,25% | 16.340,00 |
| 11.04.2025 | 11,79 | 12,29 | 11,65 | 11,69 | 0,04% | 16.483,00 |
| 10.04.2025 | 12,08 | 12,50 | 11,64 | 11,69 | -2,79% | 9.354,00 |
| 09.04.2025 | 11,28 | 12,05 | 11,17 | 12,02 | 9,77% | 45.694,00 |
| 08.04.2025 | 11,08 | 11,85 | 10,73 | 10,95 | 3,40% | 33.079,00 |
| 07.04.2025 | 10,25 | 11,11 | 9,83 | 10,59 | 1,83% | 74.317,00 |
| 04.04.2025 | 11,50 | 11,54 | 10,40 | 10,40 | -9,49% | 36.689,00 |
| 03.04.2025 | 12,14 | 12,14 | 11,37 | 11,49 | -6,62% | 16.037,00 |
| 02.04.2025 | 11,97 | 12,65 | 11,80 | 12,31 | 3,84% | 13.488,00 |
| 01.04.2025 | 11,95 | 12,04 | 11,75 | 11,85 | -2,07% | 15.817,00 |
| 31.03.2025 | 12,44 | 12,78 | 11,72 | 12,10 | -4,04% | 50.165,00 |
| 28.03.2025 | 12,93 | 12,93 | 11,83 | 12,61 | -2,80% | 21.024,00 |
| 27.03.2025 | 13,95 | 13,95 | 12,70 | 12,97 | -6,78% | 24.032,00 |
| 26.03.2025 | 13,49 | 14,17 | 13,49 | 13,92 | 4,25% | 22.373,00 |
| 25.03.2025 | 13,12 | 13,36 | 13,12 | 13,35 | 0,91% | 5.293,00 |
| 24.03.2025 | 13,38 | 13,42 | 13,05 | 13,23 | -1,85% | 7.589,00 |
| 21.03.2025 | 13,64 | 13,64 | 13,23 | 13,48 | -1,17% | 17.117,00 |
| 20.03.2025 | 13,68 | 13,68 | 13,60 | 13,64 | 0,89% | 1.846,00 |
| 19.03.2025 | 13,98 | 14,00 | 13,41 | 13,52 | 3,13% | 7.380,00 |
| 18.03.2025 | 13,65 | 14,59 | 13,11 | 13,11 | -4,17% | 12.898,00 |
| 17.03.2025 | 13,85 | 14,71 | 13,60 | 13,68 | -1,94% | 6.066,00 |
| 14.03.2025 | 14,05 | 14,70 | 13,70 | 13,95 | 0,79% | 10.221,00 |
| 13.03.2025 | 14,57 | 14,88 | 13,40 | 13,84 | -0,43% | 21.590,00 |
| 12.03.2025 | 13,88 | 14,18 | 13,88 | 13,90 | 0,58% | 9.854,00 |
| 11.03.2025 | 13,99 | 14,50 | 13,49 | 13,82 | -0,58% | 28.514,00 |
| 10.03.2025 | 15,09 | 15,09 | 13,70 | 13,90 | -6,40% | 36.516,00 |
| 07.03.2025 | 14,61 | 15,29 | 14,60 | 14,85 | 1,16% | 3.711,00 |
| 06.03.2025 | 14,65 | 14,95 | 14,61 | 14,68 | -2,65% | 4.897,00 |
| 05.03.2025 | 15,33 | 15,37 | 14,83 | 15,08 | 0,94% | 5.722,00 |
| 04.03.2025 | 14,96 | 15,38 | 14,50 | 14,94 | -1,06% | 17.288,00 |
| 03.03.2025 | 15,06 | 15,38 | 14,99 | 15,10 | 0,60% | 5.978,00 |
| 28.02.2025 | 15,03 | 15,24 | 14,75 | 15,01 | 2,88% | 11.225,00 |
| 27.02.2025 | 14,94 | 14,94 | 14,59 | 14,59 | -2,08% | 4.612,00 |
| 26.02.2025 | 14,86 | 15,16 | 14,81 | 14,90 | 0,27% | 6.900,00 |
| 25.02.2025 | 15,00 | 15,25 | 14,62 | 14,86 | 0,07% | 20.210,00 |
| 24.02.2025 | 15,99 | 15,99 | 14,85 | 14,85 | -3,82% | 11.475,00 |
| 21.02.2025 | 15,22 | 15,45 | 15,22 | 15,44 | 1,91% | 7.101,00 |
| 20.02.2025 | 15,35 | 15,49 | 15,15 | 15,15 | -0,79% | 3.333,00 |
| 19.02.2025 | 14,83 | 15,27 | 14,83 | 15,27 | 2,97% | 18.387,00 |
| 18.02.2025 | 15,15 | 15,16 | 14,75 | 14,83 | -2,11% | 20.764,00 |
| 14.02.2025 | 15,25 | 15,55 | 15,15 | 15,15 | 0,93% | 12.530,00 |
| 13.02.2025 | 15,40 | 15,40 | 15,01 | 15,01 | -4,39% | 11.042,00 |
| 12.02.2025 | 15,54 | 15,73 | 15,29 | 15,70 | 2,88% | 9.987,00 |
| 11.02.2025 | 15,30 | 15,45 | 15,06 | 15,26 | 1,67% | 20.350,00 |
| 10.02.2025 | 15,83 | 15,83 | 14,72 | 15,01 | -5,18% | 53.588,00 |