14,315$
1,38%
Echtzeit-Aktienkurs FitLife Brands Inc
Bid:
Ask:
Aktienkurse zur FitLife Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,66 | 14,80 | 14,20 | 14,23 | 1,14% | 25.485,00 |
| 12.02.2026 | 14,12 | 14,32 | 13,97 | 14,07 | -0,64% | 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 | 1,60% | 11.056,00 |
| 03.02.2026 | 16,49 | 16,50 | 15,66 | 15,66 | -4,28% | 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 | -3,96% | 11.465,00 |
| 22.01.2026 | 16,60 | 16,90 | 16,15 | 16,40 | -1,26% | 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 | 3,85% | 10.489,00 |
| 14.01.2026 | 15,43 | 15,50 | 15,01 | 15,06 | -2,52% | 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 | -3,63% | 30.347,00 |
| 06.01.2026 | 15,90 | 16,68 | 15,83 | 16,11 | 2,51% | 39.614,00 |
| 05.01.2026 | 15,62 | 16,39 | 15,51 | 15,71 | -0,32% | 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 | -2,96% | 16.153,00 |
| 18.12.2025 | 17,55 | 17,61 | 17,33 | 17,40 | -1,61% | 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 | 1,12% | 12.041,00 |
| 24.11.2025 | 18,20 | 18,34 | 17,88 | 17,88 | -1,70% | 10.479,00 |
| 21.11.2025 | 17,68 | 18,40 | 17,68 | 18,19 | 1,85% | 4.219,00 |
| 20.11.2025 | 18,54 | 18,54 | 17,86 | 17,86 | -2,75% | 10.436,00 |
| 19.11.2025 | 18,36 | 18,62 | 18,12 | 18,37 | 1,02% | 4.024,00 |
| 18.11.2025 | 17,70 | 18,63 | 17,45 | 18,18 | 3,59% | 44.241,00 |
| 17.11.2025 | 17,64 | 18,27 | 17,53 | 17,55 | -2,93% | 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 | -3,25% | 16.693,00 |
| 12.11.2025 | 19,27 | 19,50 | 18,86 | 19,07 | 0,26% | 18.616,00 |
| 11.11.2025 | 19,00 | 19,45 | 18,70 | 19,02 | 2,48% | 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 |
| 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 |