18,390$
-1,92%
Echtzeit-Aktienkurs FitLife Brands Inc
Bid:
Ask:
Aktienkurse zur FitLife Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,50 | 18,65 | 18,37 | 18,37 | -2,03% | 450,00 |
| 06.11.2025 | 19,60 | 19,60 | 18,75 | 18,75 | -4,34% | 8.748,00 |
| 05.11.2025 | 19,59 | 19,95 | 19,40 | 19,60 | -1,26% | 10.588,00 |
| 04.11.2025 | 19,12 | 19,95 | 19,12 | 19,85 | 2,80% | 26.885,00 |
| 03.11.2025 | 19,11 | 19,59 | 19,11 | 19,31 | 0,99% | 7.626,00 |
| 31.10.2025 | 19,20 | 19,34 | 19,10 | 19,12 | -1,14% | 4.632,00 |
| 30.10.2025 | 19,11 | 19,46 | 19,11 | 19,34 | 0,57% | 8.180,00 |
| 29.10.2025 | 19,75 | 19,87 | 19,15 | 19,23 | -2,88% | 34.017,00 |
| 28.10.2025 | 19,20 | 19,85 | 19,14 | 19,80 | 2,80% | 32.445,00 |
| 27.10.2025 | 19,30 | 19,58 | 18,80 | 19,26 | -0,21% | 23.571,00 |
| 24.10.2025 | 19,51 | 19,69 | 19,26 | 19,30 | 0,99% | 10.032,00 |
| 23.10.2025 | 19,00 | 19,28 | 18,85 | 19,11 | 1,81% | 8.191,00 |
| 22.10.2025 | 18,22 | 18,77 | 18,04 | 18,77 | 4,16% | 14.951,00 |
| 21.10.2025 | 18,10 | 18,46 | 17,95 | 18,02 | -1,64% | 19.318,00 |
| 20.10.2025 | 17,85 | 18,50 | 17,63 | 18,32 | 3,50% | 13.529,00 |
| 17.10.2025 | 18,58 | 18,65 | 17,50 | 17,70 | -5,30% | 36.119,00 |
| 16.10.2025 | 19,98 | 19,98 | 18,69 | 18,69 | -6,69% | 20.332,00 |
| 15.10.2025 | 20,07 | 20,07 | 19,74 | 20,03 | -0,10% | 11.161,00 |
| 14.10.2025 | 20,12 | 20,15 | 19,82 | 20,05 | -0,50% | 12.880,00 |
| 13.10.2025 | 20,50 | 20,80 | 20,00 | 20,15 | 2,28% | 19.488,00 |
| 10.10.2025 | 20,55 | 20,55 | 19,70 | 19,70 | -3,48% | 5.927,00 |
| 09.10.2025 | 20,50 | 20,98 | 20,37 | 20,41 | -1,69% | 12.124,00 |
| 08.10.2025 | 20,01 | 20,92 | 20,01 | 20,76 | 3,49% | 18.489,00 |
| 07.10.2025 | 20,00 | 20,25 | 19,76 | 20,06 | 1,62% | 5.852,00 |
| 06.10.2025 | 20,15 | 20,27 | 19,74 | 19,74 | -1,94% | 12.601,00 |
| 03.10.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 2,03% | 12,00 |
| 02.10.2025 | 19,56 | 20,00 | 19,56 | 19,73 | 0,15% | 4.210,00 |
| 01.10.2025 | 20,00 | 20,09 | 19,68 | 19,70 | -0,96% | 15.675,00 |
| 30.09.2025 | 19,91 | 20,11 | 19,73 | 19,89 | -0,10% | 16.785,00 |
| 29.09.2025 | 19,98 | 20,15 | 19,66 | 19,91 | 0,15% | 21.550,00 |
| 26.09.2025 | 19,75 | 19,94 | 19,69 | 19,88 | 1,58% | 17.086,00 |
| 25.09.2025 | 18,94 | 19,83 | 18,94 | 19,57 | 2,73% | 20.753,00 |
| 24.09.2025 | 19,20 | 19,20 | 18,80 | 19,05 | 0,16% | 7.762,00 |
| 23.09.2025 | 19,45 | 19,45 | 19,00 | 19,02 | -0,99% | 8.474,00 |
| 22.09.2025 | 19,50 | 19,69 | 19,09 | 19,21 | -0,88% | 32.748,00 |
| 19.09.2025 | 19,01 | 19,39 | 18,63 | 19,38 | 1,20% | 57.659,00 |
| 18.09.2025 | 18,66 | 19,23 | 18,66 | 19,15 | 2,85% | 12.932,00 |
| 17.09.2025 | 18,46 | 18,89 | 18,42 | 18,62 | 0,32% | 9.586,00 |
| 16.09.2025 | 18,40 | 18,90 | 18,11 | 18,56 | 1,92% | 17.706,00 |
| 15.09.2025 | 17,87 | 18,21 | 17,66 | 18,21 | 3,23% | 9.740,00 |
| 12.09.2025 | 18,03 | 18,09 | 17,54 | 17,64 | -2,70% | 11.097,00 |
| 11.09.2025 | 18,67 | 18,67 | 18,13 | 18,13 | -2,74% | 13.922,00 |
| 10.09.2025 | 19,06 | 19,06 | 18,41 | 18,64 | -2,20% | 16.448,00 |
| 09.09.2025 | 19,18 | 19,18 | 18,25 | 19,06 | -0,37% | 22.069,00 |
| 08.09.2025 | 18,70 | 19,13 | 18,33 | 19,13 | 2,14% | 10.141,00 |
| 05.09.2025 | 18,55 | 19,20 | 18,28 | 18,73 | 1,63% | 19.216,00 |
| 04.09.2025 | 17,59 | 18,66 | 17,32 | 18,43 | 7,28% | 10.803,00 |
| 03.09.2025 | 17,93 | 18,35 | 17,18 | 17,18 | -4,82% | 15.594,00 |
| 02.09.2025 | 18,49 | 18,49 | 17,98 | 18,05 | -3,06% | 10.777,00 |
| 29.08.2025 | 18,49 | 18,80 | 18,13 | 18,62 | -0,32% | 11.216,00 |
| 28.08.2025 | 18,74 | 18,96 | 18,57 | 18,68 | -0,29% | 13.810,00 |
| 27.08.2025 | 18,45 | 18,87 | 18,00 | 18,74 | 1,65% | 17.822,00 |
| 26.08.2025 | 18,40 | 18,93 | 18,00 | 18,43 | 1,24% | 12.995,00 |
| 25.08.2025 | 17,00 | 18,48 | 16,98 | 18,21 | 7,09% | 31.429,00 |
| 22.08.2025 | 16,76 | 17,00 | 16,76 | 17,00 | 2,91% | 14.777,00 |
| 21.08.2025 | 16,67 | 16,83 | 16,52 | 16,52 | -1,26% | 3.739,00 |
| 20.08.2025 | 16,79 | 16,84 | 16,58 | 16,73 | -0,21% | 7.159,00 |
| 19.08.2025 | 16,84 | 17,15 | 16,55 | 16,77 | 0,09% | 11.613,00 |
| 18.08.2025 | 16,67 | 17,20 | 16,56 | 16,75 | 0,84% | 15.042,00 |
| 15.08.2025 | 16,49 | 16,79 | 16,09 | 16,61 | 2,85% | 13.619,00 |
| 14.08.2025 | 16,23 | 16,40 | 16,04 | 16,15 | -0,43% | 15.648,00 |
| 13.08.2025 | 16,80 | 16,81 | 15,81 | 16,22 | -3,34% | 12.677,00 |
| 12.08.2025 | 15,65 | 16,79 | 15,65 | 16,78 | 7,36% | 31.803,00 |
| 11.08.2025 | 14,70 | 15,76 | 14,19 | 15,63 | 7,64% | 22.242,00 |
| 08.08.2025 | 14,69 | 15,06 | 14,33 | 14,52 | -1,49% | 16.598,00 |
| 07.08.2025 | 14,81 | 15,24 | 14,60 | 14,74 | -1,34% | 13.975,00 |
| 06.08.2025 | 16,07 | 16,07 | 14,86 | 14,94 | -3,30% | 32.011,00 |
| 05.08.2025 | 15,00 | 16,20 | 13,65 | 15,45 | 18,39% | 124.650,00 |
| 04.08.2025 | 12,52 | 13,05 | 12,48 | 13,05 | 4,40% | 12.649,00 |
| 01.08.2025 | 12,50 | 12,80 | 12,47 | 12,50 | -0,48% | 19.177,00 |
| 31.07.2025 | 12,41 | 12,83 | 12,22 | 12,56 | 1,05% | 20.738,00 |
| 30.07.2025 | 13,35 | 13,35 | 12,39 | 12,43 | -5,33% | 25.831,00 |
| 29.07.2025 | 13,00 | 13,34 | 12,87 | 13,13 | 2,34% | 7.119,00 |
| 28.07.2025 | 12,84 | 13,08 | 12,76 | 12,83 | -0,54% | 9.994,00 |
| 25.07.2025 | 12,96 | 13,50 | 12,77 | 12,90 | -2,79% | 8.315,00 |
| 24.07.2025 | 13,43 | 13,63 | 13,27 | 13,27 | -1,99% | 10.002,00 |
| 23.07.2025 | 13,61 | 14,00 | 13,12 | 13,54 | 2,19% | 17.318,00 |
| 22.07.2025 | 12,82 | 13,49 | 12,82 | 13,25 | 2,16% | 13.799,00 |
| 21.07.2025 | 12,78 | 13,26 | 12,73 | 12,97 | 1,81% | 10.737,00 |
| 18.07.2025 | 13,25 | 13,25 | 12,74 | 12,74 | -3,92% | 10.494,00 |
| 17.07.2025 | 13,04 | 13,63 | 13,04 | 13,26 | 1,14% | 12.042,00 |
| 16.07.2025 | 13,15 | 13,30 | 13,10 | 13,11 | -0,61% | 15.463,00 |
| 15.07.2025 | 13,01 | 13,25 | 12,95 | 13,19 | 0,76% | 36.785,00 |
| 14.07.2025 | 13,13 | 13,13 | 12,54 | 13,09 | 0,54% | 25.599,00 |
| 11.07.2025 | 13,01 | 13,19 | 13,01 | 13,02 | -1,29% | 9.725,00 |
| 10.07.2025 | 13,45 | 13,45 | 13,10 | 13,19 | -1,79% | 9.808,00 |
| 09.07.2025 | 13,50 | 13,83 | 13,00 | 13,43 | -0,52% | 14.068,00 |
| 08.07.2025 | 13,75 | 14,20 | 13,50 | 13,50 | -1,82% | 59.534,00 |
| 07.07.2025 | 13,78 | 14,59 | 13,75 | 13,75 | -2,76% | 18.338,00 |
| 03.07.2025 | 13,58 | 14,30 | 13,58 | 14,14 | 3,89% | 11.601,00 |
| 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 |