19,350$
0,73%
Echtzeit-Aktienkurs FitLife Brands Inc
Bid:
Ask:
Aktienkurse zur FitLife Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 19,46 | 19,48 | 19,20 | 19,35 | 0,73% | 542,00 |
| 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 |
| 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 |