17,000€
-2,02%
Echtzeit-Aktienkurs FITLIFE BRANDS INC. O.N.
Bid:
Ask:
Aktienkurse zur FITLIFE BRANDS INC. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -0,86% | - |
| 14.10.2025 | 17,39 | 17,39 | 17,35 | 17,35 | -3,61% | - |
| 13.10.2025 | 17,21 | 18,10 | 16,90 | 18,00 | 2,27% | - |
| 10.10.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | - |
| 09.10.2025 | 17,85 | 18,85 | 17,60 | 17,90 | 4,07% | 28,00 |
| 08.10.2025 | 17,20 | 17,30 | 17,20 | 17,20 | 2,08% | - |
| 07.10.2025 | 17,10 | 17,10 | 16,80 | 16,85 | -2,32% | - |
| 06.10.2025 | 16,90 | 17,30 | 16,90 | 17,25 | 2,68% | - |
| 03.10.2025 | 16,85 | 16,85 | 16,75 | 16,80 | 0,00% | - |
| 02.10.2025 | 16,95 | 17,00 | 16,65 | 16,80 | -0,59% | - |
| 01.10.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | - |
| 30.09.2025 | 17,00 | 18,55 | 16,70 | 16,90 | -0,59% | - |
| 29.09.2025 | 16,90 | 17,00 | 16,75 | 17,00 | 1,80% | - |
| 26.09.2025 | 16,85 | 16,85 | 16,70 | 16,70 | 3,09% | - |
| 25.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | - |
| 24.09.2025 | 16,15 | 16,20 | 16,10 | 16,15 | -0,62% | - |
| 23.09.2025 | 16,50 | 16,50 | 16,20 | 16,25 | -2,11% | - |
| 22.09.2025 | 16,50 | 16,75 | 16,10 | 16,60 | 3,43% | - |
| 19.09.2025 | 16,30 | 16,35 | 16,05 | 16,05 | -1,53% | - |
| 18.09.2025 | 16,00 | 16,30 | 15,70 | 16,30 | 2,84% | - |
| 17.09.2025 | 15,65 | 16,15 | 15,50 | 15,85 | 2,92% | - |
| 16.09.2025 | 15,45 | 15,85 | 15,30 | 15,40 | 2,67% | - |
| 15.09.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -2,60% | - |
| 12.09.2025 | 15,85 | 15,85 | 15,40 | 15,40 | -3,75% | - |
| 11.09.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -1,23% | - |
| 10.09.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 09.09.2025 | 16,05 | 16,20 | 16,05 | 16,20 | 1,57% | - |
| 05.09.2025 | 15,75 | 16,35 | 15,25 | 15,95 | 1,92% | - |
| 04.09.2025 | 15,10 | 16,00 | 14,70 | 15,65 | 5,03% | - |
| 03.09.2025 | 15,45 | 16,00 | 14,90 | 14,90 | -3,87% | - |
| 02.09.2025 | 15,90 | 16,00 | 15,35 | 15,50 | -2,52% | - |
| 01.09.2025 | 15,95 | 15,95 | 15,85 | 15,90 | 0,32% | - |
| 29.08.2025 | 16,00 | 16,15 | 15,75 | 15,85 | -0,94% | - |
| 28.08.2025 | 16,10 | 16,15 | 15,65 | 16,00 | -0,62% | - |
| 27.08.2025 | 15,85 | 16,25 | 15,70 | 16,10 | 1,26% | - |
| 26.08.2025 | 15,80 | 16,20 | 15,50 | 15,90 | 1,60% | - |
| 25.08.2025 | 14,35 | 16,10 | 14,35 | 15,65 | 8,68% | - |
| 22.08.2025 | 16,50 | 16,50 | 14,15 | 14,40 | 1,41% | - |
| 21.08.2025 | 14,25 | 14,45 | 14,20 | 14,20 | -0,70% | - |
| 20.08.2025 | 14,10 | 14,55 | 14,10 | 14,30 | 0,00% | - |
| 19.08.2025 | 14,35 | 14,80 | 14,20 | 14,30 | 0,00% | - |
| 18.08.2025 | 15,45 | 15,45 | 14,20 | 14,30 | 0,70% | - |
| 15.08.2025 | 13,70 | 14,35 | 13,70 | 14,20 | 1,43% | - |
| 14.08.2025 | 13,60 | 14,40 | 13,60 | 14,00 | 2,56% | - |
| 13.08.2025 | 14,35 | 14,60 | 13,65 | 13,65 | 13,28% | - |