10,800$
-1,10%
Echtzeit-Aktienkurs FitLife Brands Inc
Bid:
Ask:
Aktienkurse zur FitLife Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,89 | 11,30 | 10,80 | 10,80 | -1,10% | 949,00 |
| 08.07.2026 | 11,07 | 11,29 | 10,72 | 10,92 | 1,49% | 11.390,00 |
| 07.07.2026 | 11,27 | 11,27 | 10,76 | 10,76 | -3,76% | 15.791,00 |
| 06.07.2026 | 11,50 | 11,88 | 10,99 | 11,18 | -2,78% | 12.720,00 |
| 02.07.2026 | 11,16 | 11,50 | 10,61 | 11,50 | 4,45% | 28.108,00 |
| 01.07.2026 | 10,90 | 11,25 | 10,85 | 11,01 | 0,00% | 61.797,00 |
| 30.06.2026 | 10,82 | 11,13 | 10,25 | 11,01 | -0,45% | 48.820,00 |
| 29.06.2026 | 11,21 | 11,90 | 11,01 | 11,06 | -0,18% | 60.392,00 |
| 26.06.2026 | 11,90 | 12,01 | 10,78 | 11,08 | -5,94% | 374.257,00 |
| 25.06.2026 | 11,45 | 11,97 | 11,44 | 11,78 | -1,09% | 32.094,00 |
| 24.06.2026 | 12,00 | 12,77 | 11,67 | 11,91 | 0,51% | 30.275,00 |
| 23.06.2026 | 11,11 | 12,16 | 11,11 | 11,85 | 9,42% | 23.071,00 |
| 22.06.2026 | 11,18 | 11,28 | 10,50 | 10,83 | -3,90% | 29.891,00 |
| 18.06.2026 | 10,67 | 11,39 | 10,67 | 11,27 | 6,22% | 31.407,00 |
| 17.06.2026 | 11,05 | 11,30 | 10,28 | 10,61 | -3,98% | 21.056,00 |
| 16.06.2026 | 10,30 | 11,05 | 10,13 | 11,05 | 6,87% | 10.015,00 |
| 15.06.2026 | 11,01 | 11,30 | 10,30 | 10,34 | -6,09% | 21.834,00 |
| 12.06.2026 | 11,44 | 11,60 | 10,70 | 11,01 | -4,92% | 20.986,00 |
| 11.06.2026 | 10,72 | 12,33 | 10,54 | 11,58 | 7,12% | 77.653,00 |
| 10.06.2026 | 10,19 | 11,00 | 10,19 | 10,81 | 5,77% | 18.202,00 |
| 09.06.2026 | 10,46 | 10,52 | 10,11 | 10,22 | -0,29% | 15.961,00 |
| 08.06.2026 | 9,80 | 10,42 | 9,64 | 10,25 | 3,85% | 31.046,00 |
| 05.06.2026 | 9,83 | 10,22 | 9,70 | 9,87 | -0,65% | 18.447,00 |
| 04.06.2026 | 9,94 | 10,30 | 9,94 | 9,94 | -0,60% | 9.996,00 |
| 03.06.2026 | 9,60 | 10,07 | 9,51 | 10,00 | 2,20% | 44.220,00 |
| 02.06.2026 | 9,85 | 10,09 | 9,69 | 9,78 | -1,31% | 32.058,00 |
| 01.06.2026 | 10,15 | 10,33 | 9,86 | 9,91 | -3,03% | 18.487,00 |
| 29.05.2026 | 10,60 | 10,60 | 10,18 | 10,22 | -3,04% | 15.098,00 |
| 28.05.2026 | 9,85 | 10,91 | 9,85 | 10,54 | 6,90% | 43.033,00 |
| 27.05.2026 | 9,94 | 10,20 | 9,58 | 9,86 | -0,65% | 33.378,00 |
| 26.05.2026 | 10,14 | 10,25 | 9,70 | 9,93 | -1,44% | 18.014,00 |
| 22.05.2026 | 10,30 | 11,00 | 9,92 | 10,07 | -2,89% | 17.086,00 |
| 21.05.2026 | 9,89 | 11,29 | 9,37 | 10,37 | 4,33% | 46.683,00 |
| 20.05.2026 | 9,87 | 10,40 | 9,66 | 9,94 | -0,60% | 23.582,00 |
| 19.05.2026 | 11,39 | 11,39 | 9,39 | 10,00 | -7,58% | 71.311,00 |
| 18.05.2026 | 10,50 | 11,30 | 10,50 | 10,82 | 3,05% | 24.105,00 |
| 15.05.2026 | 10,52 | 10,85 | 10,24 | 10,50 | 2,54% | 18.041,00 |
| 14.05.2026 | 9,78 | 10,63 | 9,75 | 10,24 | 7,56% | 57.636,00 |
| 13.05.2026 | 9,53 | 9,92 | 9,38 | 9,52 | 0,21% | 65.309,00 |
| 12.05.2026 | 9,57 | 9,60 | 9,38 | 9,50 | -0,84% | 12.902,00 |
| 11.05.2026 | 9,40 | 9,84 | 9,40 | 9,58 | 0,31% | 19.217,00 |
| 08.05.2026 | 9,74 | 9,82 | 9,32 | 9,55 | -0,10% | 23.797,00 |
| 07.05.2026 | 9,39 | 9,62 | 9,08 | 9,56 | 2,69% | 14.807,00 |
| 06.05.2026 | 9,43 | 9,85 | 8,90 | 9,31 | -1,90% | 81.209,00 |
| 05.05.2026 | 9,66 | 9,80 | 9,49 | 9,49 | -1,66% | 22.920,00 |
| 04.05.2026 | 9,50 | 9,87 | 9,40 | 9,65 | 3,99% | 41.145,00 |
| 01.05.2026 | 9,25 | 9,46 | 9,25 | 9,28 | 0,32% | 9.505,00 |
| 30.04.2026 | 9,29 | 9,56 | 9,25 | 9,25 | -0,32% | 33.004,00 |
| 29.04.2026 | 9,25 | 9,56 | 9,22 | 9,28 | 0,22% | 28.651,00 |
| 28.04.2026 | 9,20 | 9,82 | 9,20 | 9,26 | 0,11% | 18.042,00 |
| 27.04.2026 | 9,45 | 9,52 | 9,24 | 9,25 | -1,39% | 26.118,00 |
| 24.04.2026 | 9,46 | 9,85 | 9,38 | 9,38 | -2,39% | 15.316,00 |
| 23.04.2026 | 9,47 | 9,77 | 9,35 | 9,61 | 2,78% | 18.838,00 |
| 22.04.2026 | 9,45 | 9,60 | 9,19 | 9,35 | 0,32% | 38.349,00 |
| 21.04.2026 | 9,10 | 9,80 | 8,98 | 9,32 | 3,67% | 49.990,00 |
| 20.04.2026 | 9,40 | 9,50 | 8,83 | 8,99 | -3,54% | 38.367,00 |
| 17.04.2026 | 9,36 | 9,95 | 9,23 | 9,32 | 0,76% | 63.170,00 |
| 16.04.2026 | 9,26 | 9,50 | 9,24 | 9,25 | -0,64% | 22.105,00 |
| 15.04.2026 | 9,64 | 9,68 | 9,21 | 9,31 | 0,43% | 37.426,00 |
| 14.04.2026 | 8,80 | 9,47 | 8,67 | 9,27 | 4,39% | 106.756,00 |
| 13.04.2026 | 9,46 | 9,65 | 8,88 | 8,88 | -7,69% | 39.184,00 |
| 10.04.2026 | 9,82 | 9,99 | 9,03 | 9,62 | -2,53% | 79.032,00 |
| 09.04.2026 | 10,38 | 10,38 | 9,71 | 9,87 | -0,60% | 18.946,00 |
| 08.04.2026 | 10,20 | 10,84 | 9,85 | 9,93 | 1,43% | 28.119,00 |
| 07.04.2026 | 10,05 | 10,52 | 9,37 | 9,79 | -3,02% | 55.845,00 |
| 06.04.2026 | 11,02 | 11,56 | 10,10 | 10,10 | -4,85% | 47.174,00 |
| 02.04.2026 | 12,10 | 12,10 | 10,09 | 10,61 | -12,31% | 51.619,00 |
| 01.04.2026 | 13,39 | 13,39 | 12,01 | 12,10 | -14,79% | 54.788,00 |
| 31.03.2026 | 14,33 | 14,33 | 13,65 | 14,20 | -0,53% | 16.731,00 |
| 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 |