9,210$
1,88%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,11 | 9,25 | 9,11 | 9,21 | 1,88% | 5.966,00 |
| 14.10.2025 | 9,02 | 9,32 | 8,98 | 9,04 | -0,22% | 98.513,00 |
| 13.10.2025 | 9,06 | 9,21 | 8,80 | 9,06 | 1,12% | 108.314,00 |
| 10.10.2025 | 9,45 | 9,50 | 8,87 | 8,96 | -4,48% | 90.676,00 |
| 09.10.2025 | 9,23 | 9,45 | 9,15 | 9,38 | 1,96% | 123.992,00 |
| 08.10.2025 | 9,34 | 9,41 | 9,11 | 9,20 | -0,54% | 111.227,00 |
| 07.10.2025 | 9,53 | 9,57 | 9,23 | 9,25 | -2,73% | 174.067,00 |
| 06.10.2025 | 9,48 | 9,63 | 9,28 | 9,51 | 0,53% | 175.824,00 |
| 03.10.2025 | 9,57 | 9,72 | 9,46 | 9,46 | -1,15% | 10.511,00 |
| 02.10.2025 | 9,55 | 9,69 | 9,47 | 9,57 | 0,10% | 85.829,00 |
| 01.10.2025 | 9,69 | 9,83 | 9,55 | 9,56 | -1,95% | 194.239,00 |
| 30.09.2025 | 9,72 | 9,90 | 9,66 | 9,75 | -0,10% | 96.487,00 |
| 29.09.2025 | 10,26 | 10,28 | 9,71 | 9,76 | -4,22% | 287.349,00 |
| 26.09.2025 | 9,97 | 10,24 | 9,89 | 10,19 | 2,00% | 83.117,00 |
| 25.09.2025 | 10,10 | 10,26 | 9,95 | 9,99 | -2,82% | 146.080,00 |
| 24.09.2025 | 10,58 | 10,60 | 9,99 | 10,28 | -2,74% | 191.973,00 |
| 23.09.2025 | 10,55 | 10,67 | 10,37 | 10,57 | 0,19% | 225.152,00 |
| 22.09.2025 | 10,56 | 10,70 | 10,40 | 10,55 | -0,75% | 378.527,00 |
| 19.09.2025 | 10,95 | 10,96 | 10,46 | 10,63 | -2,39% | 259.159,00 |
| 18.09.2025 | 10,78 | 11,08 | 10,70 | 10,89 | 1,30% | 62.740,00 |
| 17.09.2025 | 10,69 | 11,05 | 10,69 | 10,75 | 0,37% | 95.130,00 |
| 16.09.2025 | 10,68 | 10,85 | 10,52 | 10,71 | 0,28% | 86.416,00 |
| 15.09.2025 | 11,13 | 11,13 | 10,39 | 10,68 | -4,04% | 207.130,00 |
| 12.09.2025 | 11,72 | 11,72 | 10,95 | 11,13 | -5,03% | 334.584,00 |
| 11.09.2025 | 11,23 | 11,78 | 11,12 | 11,72 | 4,36% | 144.547,00 |
| 10.09.2025 | 11,74 | 12,10 | 11,23 | 11,23 | -5,15% | 109.870,00 |
| 09.09.2025 | 11,44 | 11,87 | 11,19 | 11,84 | 3,50% | 177.756,00 |
| 08.09.2025 | 11,92 | 11,93 | 10,95 | 11,44 | -5,53% | 362.953,00 |
| 05.09.2025 | 10,80 | 12,57 | 10,30 | 12,11 | -10,03% | 475.919,00 |
| 04.09.2025 | 14,00 | 14,28 | 13,23 | 13,46 | -0,81% | 157.057,00 |
| 03.09.2025 | 13,10 | 13,66 | 13,10 | 13,57 | 0,15% | 74.897,00 |
| 02.09.2025 | 12,96 | 13,62 | 12,47 | 13,55 | 3,44% | 176.352,00 |
| 29.08.2025 | 13,28 | 14,14 | 12,95 | 13,10 | 0,00% | 139.266,00 |
| 28.08.2025 | 13,44 | 13,90 | 13,04 | 13,10 | -2,31% | 128.869,00 |
| 27.08.2025 | 12,92 | 13,52 | 12,53 | 13,41 | 3,71% | 75.393,00 |
| 26.08.2025 | 12,97 | 13,45 | 12,59 | 12,93 | 0,31% | 151.363,00 |
| 25.08.2025 | 13,03 | 13,31 | 12,78 | 12,89 | -1,45% | 93.774,00 |
| 22.08.2025 | 12,66 | 13,19 | 12,11 | 13,08 | 4,06% | 124.274,00 |
| 21.08.2025 | 12,40 | 13,12 | 12,16 | 12,57 | 1,37% | 121.505,00 |
| 20.08.2025 | 13,03 | 13,11 | 12,07 | 12,40 | -5,27% | 116.460,00 |
| 19.08.2025 | 13,59 | 13,86 | 13,00 | 13,09 | -4,38% | 99.275,00 |
| 18.08.2025 | 13,58 | 14,08 | 13,52 | 13,69 | 1,48% | 60.847,00 |
| 15.08.2025 | 13,73 | 13,82 | 13,42 | 13,49 | -1,39% | 80.937,00 |
| 14.08.2025 | 14,40 | 14,41 | 13,65 | 13,68 | -5,72% | 77.336,00 |
| 13.08.2025 | 14,35 | 15,00 | 14,20 | 14,51 | 2,47% | 89.997,00 |
| 12.08.2025 | 13,76 | 14,22 | 13,76 | 14,16 | 2,91% | 100.350,00 |
| 11.08.2025 | 13,33 | 13,82 | 13,33 | 13,76 | 3,46% | 58.768,00 |
| 08.08.2025 | 13,30 | 13,58 | 13,06 | 13,30 | 1,60% | 60.455,00 |
| 07.08.2025 | 13,09 | 13,21 | 12,57 | 13,09 | 1,16% | 67.422,00 |
| 06.08.2025 | 13,50 | 13,52 | 12,84 | 12,94 | -3,72% | 76.808,00 |
| 05.08.2025 | 13,40 | 13,48 | 12,95 | 13,44 | 1,13% | 58.927,00 |
| 04.08.2025 | 12,70 | 13,31 | 12,67 | 13,29 | 5,64% | 69.269,00 |
| 01.08.2025 | 12,40 | 12,62 | 12,10 | 12,58 | 0,24% | 64.103,00 |
| 31.07.2025 | 12,64 | 12,73 | 12,34 | 12,55 | -1,34% | 92.241,00 |
| 30.07.2025 | 12,95 | 13,13 | 12,51 | 12,72 | -0,86% | 84.151,00 |
| 29.07.2025 | 13,14 | 13,18 | 12,83 | 12,83 | -2,28% | 77.430,00 |
| 28.07.2025 | 13,87 | 13,87 | 13,10 | 13,13 | -4,23% | 72.653,00 |
| 25.07.2025 | 13,99 | 13,99 | 13,50 | 13,71 | -1,93% | 84.485,00 |
| 24.07.2025 | 13,84 | 14,91 | 13,56 | 13,98 | 0,87% | 248.773,00 |
| 23.07.2025 | 12,99 | 14,12 | 12,79 | 13,86 | 6,86% | 285.711,00 |
| 22.07.2025 | 12,30 | 13,04 | 12,03 | 12,97 | 2,94% | 154.221,00 |
| 21.07.2025 | 12,99 | 13,12 | 12,46 | 12,60 | -2,85% | 91.173,00 |
| 18.07.2025 | 13,47 | 13,74 | 12,84 | 12,97 | -2,55% | 92.451,00 |
| 17.07.2025 | 12,69 | 13,34 | 12,52 | 13,31 | 5,30% | 206.662,00 |
| 16.07.2025 | 12,80 | 12,93 | 12,27 | 12,64 | -0,32% | 141.963,00 |
| 15.07.2025 | 12,41 | 12,75 | 12,18 | 12,68 | 2,42% | 149.051,00 |
| 14.07.2025 | 12,00 | 12,62 | 11,86 | 12,38 | 3,08% | 206.565,00 |
| 11.07.2025 | 12,31 | 12,31 | 11,75 | 12,01 | -2,91% | 148.468,00 |
| 10.07.2025 | 13,06 | 13,17 | 12,31 | 12,37 | -5,28% | 105.400,00 |
| 09.07.2025 | 14,17 | 14,17 | 13,02 | 13,06 | -7,51% | 148.905,00 |
| 08.07.2025 | 13,65 | 14,62 | 13,43 | 14,12 | 3,90% | 166.315,00 |
| 07.07.2025 | 13,63 | 13,67 | 12,94 | 13,59 | -0,95% | 133.039,00 |
| 03.07.2025 | 13,39 | 13,77 | 13,35 | 13,72 | 2,54% | 56.986,00 |
| 02.07.2025 | 13,39 | 13,92 | 13,12 | 13,38 | 0,45% | 189.240,00 |
| 01.07.2025 | 12,99 | 13,62 | 12,90 | 13,32 | 1,83% | 123.240,00 |
| 30.06.2025 | 12,69 | 13,49 | 12,66 | 13,08 | 3,07% | 173.279,00 |
| 27.06.2025 | 12,89 | 12,94 | 12,08 | 12,69 | -1,09% | 1.621.921,00 |
| 26.06.2025 | 12,60 | 12,90 | 12,50 | 12,83 | 1,91% | 87.179,00 |
| 25.06.2025 | 12,30 | 12,70 | 12,15 | 12,59 | 2,86% | 114.335,00 |
| 24.06.2025 | 12,17 | 12,41 | 11,88 | 12,24 | 1,41% | 58.668,00 |
| 23.06.2025 | 12,46 | 12,46 | 11,50 | 12,07 | -3,67% | 132.390,00 |
| 20.06.2025 | 12,69 | 12,69 | 12,25 | 12,53 | -0,79% | 93.634,00 |
| 18.06.2025 | 12,78 | 12,90 | 12,61 | 12,63 | -0,55% | 75.084,00 |
| 17.06.2025 | 12,66 | 12,86 | 12,55 | 12,70 | -0,47% | 82.254,00 |
| 16.06.2025 | 12,60 | 12,85 | 12,55 | 12,76 | 2,65% | 49.131,00 |
| 13.06.2025 | 12,71 | 12,86 | 12,31 | 12,43 | -3,42% | 76.406,00 |
| 12.06.2025 | 12,52 | 12,87 | 12,52 | 12,87 | 1,74% | 65.622,00 |
| 11.06.2025 | 12,61 | 12,88 | 12,51 | 12,65 | 0,56% | 80.621,00 |
| 10.06.2025 | 12,64 | 12,70 | 12,48 | 12,58 | 0,72% | 67.063,00 |
| 09.06.2025 | 12,60 | 12,73 | 12,20 | 12,49 | -0,24% | 88.651,00 |
| 06.06.2025 | 12,48 | 12,73 | 12,29 | 12,52 | 1,13% | 100.400,00 |
| 05.06.2025 | 12,71 | 12,76 | 12,38 | 12,38 | -2,52% | 69.113,00 |
| 04.06.2025 | 12,85 | 13,18 | 12,69 | 12,70 | -1,17% | 102.972,00 |
| 03.06.2025 | 12,49 | 12,98 | 12,49 | 12,85 | 3,21% | 124.044,00 |
| 02.06.2025 | 13,08 | 13,12 | 12,27 | 12,45 | -4,60% | 169.281,00 |
| 30.05.2025 | 12,67 | 13,13 | 12,07 | 13,05 | 2,76% | 236.300,00 |
| 29.05.2025 | 12,77 | 12,82 | 12,50 | 12,70 | -0,08% | 106.004,00 |
| 28.05.2025 | 13,38 | 13,50 | 12,67 | 12,71 | -4,94% | 113.689,00 |
| 27.05.2025 | 12,79 | 13,53 | 12,79 | 13,37 | 5,61% | 173.215,00 |
| 23.05.2025 | 12,96 | 13,21 | 12,66 | 12,66 | -4,09% | 133.630,00 |