14,170$
-0,74%
Echtzeit-Aktienkurs FitLife Brands Inc
Bid:
Ask:
Aktienkurse zur FitLife Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 14,33 | 14,33 | 13,65 | 14,20 | -0,53% | 16.375,00 |
| 30.03.2026 | 13,86 | 14,44 | 13,86 | 14,28 | -0,04% | 8.518,00 |
| 27.03.2026 | 14,42 | 14,45 | 14,15 | 14,28 | 3,25% | 5.224,00 |
| 26.03.2026 | 12,52 | 14,06 | 12,52 | 13,83 | 2,98% | 26.105,00 |
| 25.03.2026 | 13,20 | 13,45 | 13,00 | 13,43 | 4,92% | 14.296,00 |
| 24.03.2026 | 12,93 | 13,32 | 12,72 | 12,80 | -1,01% | 17.361,00 |
| 23.03.2026 | 12,65 | 13,31 | 12,65 | 12,93 | 1,89% | 11.147,00 |
| 20.03.2026 | 13,12 | 13,50 | 12,55 | 12,69 | -3,72% | 37.680,00 |
| 19.03.2026 | 12,92 | 13,35 | 12,81 | 13,18 | 2,01% | 10.986,00 |
| 18.03.2026 | 13,59 | 13,96 | 12,81 | 12,92 | -6,24% | 31.432,00 |
| 17.03.2026 | 14,00 | 14,12 | 13,43 | 13,78 | -1,99% | 20.919,00 |
| 16.03.2026 | 13,79 | 14,22 | 13,08 | 14,06 | 1,81% | 14.272,00 |
| 13.03.2026 | 14,30 | 14,32 | 13,76 | 13,81 | -3,90% | 15.620,00 |
| 12.03.2026 | 14,41 | 14,64 | 14,18 | 14,37 | -2,44% | 17.193,00 |
| 11.03.2026 | 14,60 | 14,78 | 14,47 | 14,73 | 0,89% | 12.733,00 |
| 10.03.2026 | 14,55 | 14,96 | 14,16 | 14,60 | -1,02% | 34.161,00 |
| 09.03.2026 | 14,60 | 14,79 | 14,20 | 14,75 | 1,03% | 24.707,00 |
| 06.03.2026 | 14,83 | 14,99 | 14,60 | 14,60 | -2,67% | 18.469,00 |
| 05.03.2026 | 15,04 | 15,04 | 14,74 | 15,00 | -0,99% | 12.125,00 |
| 04.03.2026 | 15,30 | 15,30 | 15,00 | 15,15 | 0,33% | 5.588,00 |
| 03.03.2026 | 14,79 | 15,24 | 14,70 | 15,10 | 0,13% | 5.844,00 |
| 02.03.2026 | 15,09 | 15,34 | 15,00 | 15,08 | -0,33% | 6.547,00 |
| 27.02.2026 | 14,95 | 15,27 | 14,85 | 15,13 | 1,07% | 6.672,00 |
| 26.02.2026 | 14,98 | 15,18 | 14,97 | 14,97 | -1,19% | 14.162,00 |
| 25.02.2026 | 14,98 | 15,18 | 14,92 | 15,15 | 0,33% | 4.547,00 |
| 24.02.2026 | 15,18 | 15,28 | 14,78 | 15,10 | 0,07% | 14.540,00 |
| 23.02.2026 | 15,19 | 15,20 | 14,55 | 15,09 | -1,63% | 24.904,00 |
| 20.02.2026 | 15,00 | 15,34 | 14,99 | 15,34 | 1,05% | 9.956,00 |
| 19.02.2026 | 14,86 | 15,21 | 14,72 | 15,18 | 2,74% | 14.076,00 |
| 18.02.2026 | 15,02 | 15,14 | 14,64 | 14,78 | -1,57% | 21.117,00 |
| 17.02.2026 | 14,21 | 15,03 | 14,21 | 15,01 | 5,48% | 23.232,00 |
| 13.02.2026 | 14,66 | 14,80 | 14,20 | 14,23 | 0,78% | 25.485,00 |
| 12.02.2026 | 14,12 | 14,32 | 13,97 | 14,12 | -0,28% | 17.389,00 |
| 11.02.2026 | 14,99 | 15,00 | 13,42 | 14,16 | -1,39% | 37.591,00 |
| 10.02.2026 | 15,40 | 15,40 | 14,36 | 14,36 | -5,59% | 19.167,00 |
| 09.02.2026 | 15,36 | 15,67 | 15,20 | 15,21 | -0,98% | 20.594,00 |
| 06.02.2026 | 15,53 | 16,00 | 15,35 | 15,36 | -0,97% | 12.838,00 |
| 05.02.2026 | 15,60 | 15,94 | 15,51 | 15,51 | -2,51% | 6.452,00 |
| 04.02.2026 | 15,91 | 16,17 | 15,61 | 15,91 | 0,38% | 11.056,00 |
| 03.02.2026 | 16,49 | 16,50 | 15,66 | 15,85 | -3,12% | 7.369,00 |
| 02.02.2026 | 15,87 | 16,47 | 15,87 | 16,36 | 2,89% | 9.420,00 |
| 30.01.2026 | 15,63 | 16,08 | 15,50 | 15,90 | 0,76% | 10.327,00 |
| 29.01.2026 | 15,80 | 15,95 | 15,42 | 15,78 | 1,61% | 7.607,00 |
| 28.01.2026 | 15,75 | 15,75 | 15,44 | 15,53 | -2,57% | 9.195,00 |
| 27.01.2026 | 15,91 | 15,94 | 15,65 | 15,94 | 0,38% | 10.896,00 |
| 26.01.2026 | 15,99 | 15,99 | 15,70 | 15,88 | 0,83% | 7.564,00 |
| 23.01.2026 | 16,40 | 16,40 | 15,75 | 15,75 | -4,43% | 11.465,00 |
| 22.01.2026 | 16,60 | 16,90 | 16,15 | 16,48 | -0,78% | 14.485,00 |
| 21.01.2026 | 16,32 | 16,71 | 16,32 | 16,61 | 1,53% | 7.547,00 |
| 20.01.2026 | 15,75 | 16,45 | 15,70 | 16,36 | 3,35% | 16.892,00 |
| 16.01.2026 | 15,65 | 15,96 | 15,26 | 15,83 | 1,21% | 7.053,00 |
| 15.01.2026 | 15,29 | 15,96 | 15,25 | 15,64 | 2,56% | 10.489,00 |
| 14.01.2026 | 15,43 | 15,50 | 15,01 | 15,25 | -1,29% | 17.707,00 |
| 13.01.2026 | 15,46 | 15,46 | 15,12 | 15,45 | -0,29% | 10.490,00 |
| 12.01.2026 | 15,40 | 15,50 | 15,21 | 15,50 | 0,62% | 18.549,00 |
| 09.01.2026 | 15,63 | 15,63 | 15,36 | 15,40 | -0,65% | 25.658,00 |
| 08.01.2026 | 15,56 | 15,94 | 15,31 | 15,50 | -0,13% | 60.493,00 |
| 07.01.2026 | 16,13 | 16,13 | 15,49 | 15,52 | -3,78% | 30.347,00 |
| 06.01.2026 | 15,90 | 16,68 | 15,83 | 16,13 | 2,48% | 39.614,00 |
| 05.01.2026 | 15,62 | 16,39 | 15,51 | 15,74 | -0,13% | 15.710,00 |
| 02.01.2026 | 16,39 | 16,40 | 15,68 | 15,76 | -3,13% | 17.299,00 |
| 31.12.2025 | 16,34 | 16,44 | 16,05 | 16,27 | 1,06% | 6.931,00 |
| 30.12.2025 | 16,50 | 16,68 | 16,10 | 16,10 | -2,19% | 5.720,00 |
| 29.12.2025 | 16,07 | 16,79 | 16,07 | 16,46 | 4,18% | 9.351,00 |
| 26.12.2025 | 15,97 | 16,90 | 15,62 | 15,80 | -1,68% | 5.930,00 |
| 24.12.2025 | 16,90 | 16,90 | 15,80 | 16,07 | -1,53% | 4.028,00 |
| 23.12.2025 | 16,98 | 16,98 | 16,24 | 16,32 | -3,83% | 4.353,00 |
| 22.12.2025 | 16,70 | 17,11 | 16,63 | 16,97 | 0,53% | 13.380,00 |
| 19.12.2025 | 17,45 | 17,88 | 16,72 | 16,88 | -3,49% | 16.153,00 |
| 18.12.2025 | 17,55 | 17,61 | 17,32 | 17,49 | -1,07% | 10.465,00 |
| 17.12.2025 | 18,12 | 18,50 | 17,48 | 17,68 | -2,32% | 9.370,00 |
| 16.12.2025 | 17,76 | 18,34 | 17,41 | 18,10 | -1,52% | 11.485,00 |
| 15.12.2025 | 18,07 | 18,38 | 17,61 | 18,38 | 2,28% | 12.404,00 |
| 12.12.2025 | 17,99 | 18,25 | 17,50 | 17,97 | 0,62% | 12.971,00 |
| 11.12.2025 | 16,93 | 18,49 | 16,93 | 17,86 | 4,20% | 28.660,00 |
| 10.12.2025 | 16,00 | 17,70 | 16,00 | 17,14 | 5,15% | 15.762,00 |
| 09.12.2025 | 16,65 | 16,72 | 16,26 | 16,30 | -1,69% | 15.321,00 |
| 08.12.2025 | 17,46 | 18,00 | 16,49 | 16,58 | -3,94% | 9.832,00 |
| 05.12.2025 | 18,50 | 18,50 | 17,26 | 17,26 | -2,76% | 5.712,00 |
| 04.12.2025 | 17,57 | 17,93 | 16,90 | 17,75 | 0,40% | 20.876,00 |
| 03.12.2025 | 17,69 | 17,85 | 17,17 | 17,68 | 0,00% | 19.232,00 |
| 02.12.2025 | 18,31 | 18,75 | 17,48 | 17,68 | -2,72% | 7.565,00 |
| 01.12.2025 | 18,75 | 19,23 | 18,00 | 18,18 | -2,55% | 10.802,00 |
| 28.11.2025 | 18,79 | 18,79 | 18,50 | 18,65 | 0,65% | 1.792,00 |
| 26.11.2025 | 18,19 | 18,93 | 18,19 | 18,53 | 2,49% | 8.451,00 |
| 25.11.2025 | 18,10 | 18,50 | 17,96 | 18,08 | 1,23% | 12.041,00 |
| 24.11.2025 | 18,20 | 18,34 | 17,86 | 17,86 | -1,81% | 10.479,00 |
| 21.11.2025 | 17,68 | 18,40 | 17,68 | 18,19 | 3,23% | 4.219,00 |
| 20.11.2025 | 18,54 | 18,54 | 17,62 | 17,62 | -4,06% | 10.436,00 |
| 19.11.2025 | 18,36 | 18,62 | 18,12 | 18,37 | 0,69% | 4.024,00 |
| 18.11.2025 | 17,70 | 18,63 | 17,45 | 18,24 | 3,64% | 44.241,00 |
| 17.11.2025 | 18,22 | 18,27 | 17,53 | 17,60 | -2,65% | 15.935,00 |
| 14.11.2025 | 18,44 | 19,20 | 17,52 | 18,08 | -2,01% | 26.966,00 |
| 13.11.2025 | 17,83 | 18,82 | 17,52 | 18,45 | -2,74% | 16.693,00 |
| 12.11.2025 | 19,27 | 19,50 | 18,86 | 18,97 | -1,09% | 18.616,00 |
| 11.11.2025 | 19,00 | 19,45 | 18,70 | 19,18 | 3,34% | 9.376,00 |
| 10.11.2025 | 18,70 | 19,50 | 18,52 | 18,56 | 1,09% | 12.539,00 |
| 07.11.2025 | 18,80 | 18,88 | 18,35 | 18,36 | -2,08% | 13.010,00 |
| 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 |