9,520$
-2,56%
Echtzeit-Aktienkurs FitLife Brands Inc
Bid:
Ask:
Aktienkurse zur FitLife Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,77 | 9,77 | 9,51 | 9,51 | -2,66% | 9.128,00 |
| 08.09.2026 | 9,86 | 9,97 | 9,70 | 9,77 | -0,51% | 7.655,00 |
| 04.09.2026 | 9,85 | 10,00 | 9,65 | 9,82 | 0,20% | 19.856,00 |
| 03.09.2026 | 10,20 | 10,30 | 9,63 | 9,80 | -4,39% | 5.620,00 |
| 02.09.2026 | 9,82 | 10,52 | 9,82 | 10,25 | 5,78% | 19.811,00 |
| 01.09.2026 | 9,85 | 9,86 | 9,69 | 9,69 | -2,40% | 9.514,00 |
| 31.08.2026 | 9,90 | 10,15 | 9,76 | 9,93 | 1,45% | 21.415,00 |
| 28.08.2026 | 10,05 | 10,08 | 9,70 | 9,79 | -3,11% | 7.361,00 |
| 27.08.2026 | 10,03 | 10,23 | 9,99 | 10,10 | -0,20% | 16.367,00 |
| 26.08.2026 | 10,00 | 10,12 | 9,75 | 10,12 | 0,65% | 11.292,00 |
| 25.08.2026 | 9,88 | 10,09 | 9,88 | 10,06 | 0,50% | 4.865,00 |
| 24.08.2026 | 10,02 | 10,12 | 9,91 | 10,01 | -0,15% | 9.942,00 |
| 21.08.2026 | 10,15 | 10,42 | 9,90 | 10,02 | -0,69% | 14.281,00 |
| 20.08.2026 | 10,19 | 10,19 | 9,80 | 10,09 | -1,42% | 10.457,00 |
| 19.08.2026 | 10,12 | 10,57 | 9,92 | 10,24 | 0,74% | 6.378,00 |
| 18.08.2026 | 9,72 | 10,30 | 9,72 | 10,16 | 4,53% | 20.073,00 |
| 17.08.2026 | 10,76 | 11,00 | 9,72 | 9,72 | -10,00% | 10.926,00 |
| 14.08.2026 | 11,10 | 11,26 | 10,60 | 10,80 | -3,49% | 9.054,00 |
| 13.08.2026 | 10,29 | 11,62 | 10,28 | 11,19 | 8,75% | 26.524,00 |
| 12.08.2026 | 9,81 | 10,29 | 9,70 | 10,29 | 5,76% | 7.437,00 |
| 11.08.2026 | 9,81 | 9,87 | 9,59 | 9,73 | -2,31% | 7.334,00 |
| 10.08.2026 | 10,00 | 10,15 | 9,90 | 9,96 | -0,70% | 6.668,00 |
| 07.08.2026 | 10,08 | 10,30 | 9,98 | 10,03 | -1,76% | 9.022,00 |
| 06.08.2026 | 10,05 | 10,29 | 9,87 | 10,21 | 0,39% | 10.165,00 |
| 05.08.2026 | 10,06 | 10,17 | 9,89 | 10,17 | 3,35% | 4.063,00 |
| 04.08.2026 | 9,95 | 10,21 | 9,84 | 9,84 | -0,66% | 7.937,00 |
| 03.08.2026 | 9,83 | 10,00 | 9,80 | 9,91 | -0,05% | 6.078,00 |
| 31.07.2026 | 9,90 | 10,16 | 9,90 | 9,91 | -0,10% | 6.515,00 |
| 30.07.2026 | 10,04 | 10,37 | 9,72 | 9,92 | -3,22% | 13.623,00 |
| 29.07.2026 | 9,81 | 10,25 | 9,75 | 10,25 | 2,50% | 11.905,00 |
| 28.07.2026 | 9,79 | 10,30 | 9,53 | 10,00 | 3,41% | 19.724,00 |
| 27.07.2026 | 10,43 | 10,76 | 9,66 | 9,67 | -5,66% | 34.928,00 |
| 24.07.2026 | 10,52 | 10,75 | 10,17 | 10,25 | 0,00% | 11.524,00 |
| 23.07.2026 | 10,21 | 10,53 | 10,06 | 10,25 | -0,19% | 22.511,00 |
| 22.07.2026 | 10,53 | 10,82 | 10,27 | 10,27 | -2,93% | 9.408,00 |
| 21.07.2026 | 11,00 | 11,13 | 10,24 | 10,58 | -3,82% | 24.568,00 |
| 20.07.2026 | 11,06 | 11,25 | 10,84 | 11,00 | -0,54% | 11.985,00 |
| 17.07.2026 | 11,08 | 11,11 | 11,00 | 11,06 | -0,63% | 7.151,00 |
| 16.07.2026 | 11,11 | 11,13 | 11,00 | 11,13 | 0,27% | 6.044,00 |
| 15.07.2026 | 11,00 | 11,10 | 10,96 | 11,10 | -0,09% | 7.426,00 |
| 14.07.2026 | 11,10 | 11,25 | 10,95 | 11,11 | -0,71% | 13.540,00 |
| 13.07.2026 | 11,25 | 11,25 | 11,07 | 11,19 | -0,18% | 10.248,00 |
| 10.07.2026 | 10,87 | 11,22 | 10,79 | 11,21 | 0,99% | 14.211,00 |
| 09.07.2026 | 10,89 | 11,30 | 10,68 | 11,10 | 1,65% | 9.890,00 |
| 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 |