8,750€
1,74%
Echtzeit-Aktienkurs FITLIFE BRANDS INC. O.N.
Bid:
Ask:
Aktienkurse zur FITLIFE BRANDS INC. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 8,55 | 8,75 | 8,45 | 8,60 | 0,00% | - |
| 27.05.2026 | 8,55 | 8,60 | 8,50 | 8,60 | 2,08% | - |
| 26.05.2026 | 8,65 | 8,88 | 8,38 | 8,43 | -2,60% | - |
| 25.05.2026 | 8,65 | 8,65 | 8,65 | 8,65 | -1,14% | - |
| 22.05.2026 | 8,93 | 9,25 | 8,73 | 8,75 | -8,14% | - |
| 21.05.2026 | 8,60 | 9,85 | 8,55 | 9,53 | 10,76% | - |
| 20.05.2026 | 8,60 | 8,65 | 8,60 | 8,60 | 5,20% | - |
| 19.05.2026 | 9,25 | 9,63 | 8,18 | 8,18 | -14,17% | - |
| 18.05.2026 | 9,05 | 9,73 | 9,00 | 9,53 | 6,72% | - |
| 15.05.2026 | 8,85 | 9,28 | 8,75 | 8,93 | 2,29% | - |
| 14.05.2026 | 8,15 | 9,15 | 8,15 | 8,73 | 7,72% | - |
| 13.05.2026 | 8,15 | 8,15 | 8,10 | 8,10 | 0,00% | - |
| 11.05.2026 | 8,10 | 8,10 | 8,05 | 8,10 | 1,57% | - |
| 08.05.2026 | 8,13 | 8,33 | 7,88 | 7,98 | -0,93% | - |
| 07.05.2026 | 7,95 | 8,13 | 7,80 | 8,05 | 0,00% | - |
| 06.05.2026 | 8,05 | 8,20 | 7,95 | 8,05 | -0,62% | - |
| 05.05.2026 | 8,20 | 8,38 | 8,10 | 8,10 | 2,53% | - |
| 04.05.2026 | 7,95 | 7,95 | 7,90 | 7,90 | 0,00% | - |
| 30.04.2026 | 7,95 | 7,95 | 7,90 | 7,90 | -0,63% | - |
| 29.04.2026 | 7,95 | 8,18 | 7,90 | 7,95 | 0,00% | - |
| 28.04.2026 | 7,90 | 7,95 | 7,90 | 7,95 | 0,32% | - |
| 27.04.2026 | 8,18 | 8,18 | 7,93 | 7,93 | -3,94% | - |
| 24.04.2026 | 8,23 | 8,25 | 8,23 | 8,25 | -0,30% | - |
| 23.04.2026 | 7,98 | 8,33 | 7,95 | 8,28 | 4,09% | - |
| 22.04.2026 | 8,05 | 8,05 | 7,95 | 7,95 | 3,92% | - |
| 21.04.2026 | 7,63 | 7,65 | 7,63 | 7,65 | -2,86% | - |
| 20.04.2026 | 7,93 | 8,20 | 7,83 | 7,88 | -5,97% | - |
| 17.04.2026 | 7,85 | 8,38 | 7,78 | 8,38 | 5,02% | - |
| 16.04.2026 | 7,88 | 8,05 | 7,83 | 7,98 | 0,95% | - |
| 15.04.2026 | 8,03 | 8,03 | 7,85 | 7,90 | 4,64% | - |
| 14.04.2026 | 7,55 | 7,55 | 7,50 | 7,55 | -8,48% | - |
| 13.04.2026 | 8,30 | 8,30 | 8,25 | 8,25 | 3,13% | - |
| 10.04.2026 | 8,38 | 8,50 | 7,85 | 8,00 | -6,43% | - |
| 09.04.2026 | 8,48 | 8,55 | 8,48 | 8,55 | 2,09% | - |
| 08.04.2026 | 8,48 | 8,48 | 8,38 | 8,38 | 0,90% | - |
| 07.04.2026 | 8,80 | 9,03 | 8,20 | 8,30 | -7,26% | - |
| 02.04.2026 | 10,50 | 10,55 | 8,68 | 8,95 | -26,64% | - |
| 01.04.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -1,61% | - |
| 31.03.2026 | 12,30 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 30.03.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 4,20% | - |
| 27.03.2026 | 11,95 | 11,95 | 11,90 | 11,90 | 2,59% | - |
| 26.03.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 25.03.2026 | 11,00 | 11,70 | 11,00 | 11,50 | 3,14% | - |
| 24.03.2026 | 11,10 | 11,20 | 11,05 | 11,15 | 0,45% | - |
| 23.03.2026 | 11,00 | 11,35 | 10,90 | 11,10 | -1,77% | - |
| 20.03.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,44% | - |
| 19.03.2026 | 11,30 | 11,55 | 11,15 | 11,35 | -4,62% | - |
| 18.03.2026 | 12,05 | 12,05 | 11,85 | 11,90 | -0,42% | - |
| 17.03.2026 | 12,25 | 12,30 | 11,85 | 11,95 | -0,42% | - |
| 16.03.2026 | 12,05 | 12,05 | 12,00 | 12,00 | -4,00% | - |
| 13.03.2026 | 12,60 | 12,60 | 12,45 | 12,50 | -1,57% | - |
| 12.03.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 0,79% | - |
| 11.03.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 10.03.2026 | 12,70 | 12,75 | 12,35 | 12,60 | 0,00% | - |
| 09.03.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -2,33% | - |
| 06.03.2026 | 12,85 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 05.03.2026 | 13,05 | 13,05 | 12,90 | 12,90 | -1,53% | - |
| 04.03.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 2,34% | - |
| 03.03.2026 | 12,95 | 12,95 | 12,80 | 12,80 | 0,39% | - |
| 02.03.2026 | 12,80 | 12,90 | 12,75 | 12,75 | 0,79% | - |
| 27.02.2026 | 12,70 | 12,70 | 12,60 | 12,65 | -0,39% | - |
| 26.02.2026 | 12,70 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 25.02.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 24.02.2026 | 12,90 | 12,90 | 12,75 | 12,90 | -2,64% | - |
| 23.02.2026 | 12,90 | 13,25 | 12,90 | 13,25 | 2,71% | - |
| 20.02.2026 | 12,75 | 12,90 | 12,75 | 12,90 | 0,78% | - |
| 19.02.2026 | 12,50 | 12,85 | 12,35 | 12,80 | 1,59% | - |
| 18.02.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 0,00% | - |
| 17.02.2026 | 12,20 | 12,60 | 11,95 | 12,60 | 5,88% | - |
| 16.02.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -0,42% | - |
| 13.02.2026 | 11,90 | 12,45 | 11,85 | 11,95 | 0,42% | - |
| 12.02.2026 | 11,95 | 11,95 | 11,85 | 11,90 | -1,65% | - |
| 11.02.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -5,84% | - |
| 10.02.2026 | 12,80 | 12,95 | 12,80 | 12,85 | -1,15% | - |
| 09.02.2026 | 13,00 | 13,25 | 12,90 | 13,00 | -0,76% | - |
| 06.02.2026 | 13,25 | 13,25 | 13,10 | 13,10 | -2,96% | - |
| 05.02.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | - |
| 04.02.2026 | 13,55 | 13,55 | 13,40 | 13,40 | 0,00% | - |
| 03.02.2026 | 13,80 | 13,90 | 13,20 | 13,40 | 0,00% | - |
| 02.02.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 1,90% | - |
| 30.01.2026 | 13,20 | 13,20 | 13,10 | 13,15 | 1,94% | - |
| 29.01.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -2,27% | - |
| 28.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.01.2026 | 13,30 | 13,55 | 13,05 | 13,20 | 0,00% | - |
| 26.01.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -4,35% | - |
| 23.01.2026 | 14,00 | 14,10 | 13,70 | 13,80 | -1,43% | - |
| 22.01.2026 | 14,10 | 14,30 | 13,80 | 14,00 | -0,36% | - |
| 21.01.2026 | 13,80 | 14,25 | 13,80 | 14,05 | 3,69% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,35 | 13,55 | -0,37% | - |
| 19.01.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 1,49% | - |
| 16.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | - |
| 15.01.2026 | 13,10 | 13,65 | 13,05 | 13,65 | 3,41% | - |
| 14.01.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 0,00% | - |
| 13.01.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 0,38% | - |
| 12.01.2026 | 13,40 | 13,40 | 13,00 | 13,15 | -1,13% | - |
| 09.01.2026 | 13,30 | 13,30 | 13,25 | 13,30 | -0,75% | - |
| 08.01.2026 | 13,20 | 13,85 | 13,20 | 13,40 | -2,19% | - |
| 07.01.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 1,48% | - |
| 06.01.2026 | 13,40 | 13,80 | 13,35 | 13,50 | 0,75% | - |
| 05.01.2026 | 13,65 | 13,65 | 13,40 | 13,40 | 0,00% | - |