10,500€
-0,94%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,85 | 11,15 | 10,80 | 10,95 | 0,46% | - |
| 05.06.2025 | 10,80 | 11,20 | 10,80 | 10,90 | -2,24% | - |
| 04.06.2025 | 11,30 | 11,50 | 11,10 | 11,15 | -1,33% | - |
| 03.06.2025 | 10,85 | 11,40 | 10,85 | 11,30 | 4,15% | - |
| 02.06.2025 | 11,50 | 11,55 | 10,80 | 10,85 | -5,65% | - |
| 30.05.2025 | 10,80 | 11,55 | 10,80 | 11,50 | 2,68% | - |
| 29.05.2025 | 11,30 | 11,70 | 11,00 | 11,20 | -0,88% | - |
| 28.05.2025 | 11,40 | 11,90 | 11,20 | 11,30 | -4,24% | - |
| 27.05.2025 | 11,15 | 11,90 | 11,15 | 11,80 | 5,83% | - |
| 26.05.2025 | 10,70 | 11,20 | 10,70 | 11,15 | -0,45% | - |
| 23.05.2025 | 11,60 | 11,65 | 11,15 | 11,20 | -3,86% | - |
| 22.05.2025 | 10,80 | 11,75 | 10,80 | 11,65 | 4,02% | - |
| 21.05.2025 | 11,70 | 11,70 | 11,05 | 11,20 | -4,27% | - |
| 20.05.2025 | 11,80 | 12,10 | 11,70 | 11,70 | -0,43% | - |
| 19.05.2025 | 12,00 | 12,25 | 11,65 | 11,75 | -2,08% | - |
| 16.05.2025 | 11,20 | 12,05 | 11,20 | 12,00 | 6,67% | - |
| 15.05.2025 | 10,80 | 11,35 | 10,80 | 11,25 | 0,45% | - |
| 14.05.2025 | 10,80 | 11,55 | 10,70 | 11,20 | 3,70% | - |
| 13.05.2025 | 10,65 | 10,90 | 10,45 | 10,80 | 0,93% | - |
| 12.05.2025 | 10,95 | 11,40 | 10,10 | 10,70 | -1,83% | - |
| 09.05.2025 | 10,55 | 11,30 | 10,55 | 10,90 | 2,83% | - |
| 08.05.2025 | 9,50 | 11,60 | 9,50 | 10,60 | 3,92% | - |
| 07.05.2025 | 10,55 | 10,55 | 8,78 | 10,20 | -3,32% | - |
| 06.05.2025 | 10,45 | 10,60 | 9,88 | 10,55 | 1,44% | - |
| 05.05.2025 | 10,20 | 10,80 | 10,20 | 10,40 | -1,42% | - |
| 02.05.2025 | 10,00 | 10,65 | 10,00 | 10,55 | -3,21% | - |
| 30.04.2025 | 10,50 | 11,90 | 10,50 | 10,90 | 0,46% | - |
| 29.04.2025 | 10,65 | 12,15 | 10,60 | 10,85 | 2,36% | - |
| 28.04.2025 | 10,80 | 11,25 | 10,30 | 10,60 | -1,85% | - |
| 25.04.2025 | 11,15 | 11,20 | 10,80 | 10,80 | -2,70% | - |
| 24.04.2025 | 11,25 | 12,30 | 10,60 | 11,10 | -0,89% | - |
| 23.04.2025 | 10,50 | 12,55 | 10,50 | 11,20 | 2,75% | - |
| 22.04.2025 | 10,75 | 12,05 | 10,75 | 10,90 | -7,63% | - |
| 17.04.2025 | 12,00 | 12,70 | 11,75 | 11,80 | -5,22% | - |
| 16.04.2025 | 12,75 | 13,05 | 12,35 | 12,45 | -2,35% | - |
| 15.04.2025 | 12,50 | 13,15 | 12,45 | 12,75 | 1,59% | - |
| 14.04.2025 | 12,45 | 13,35 | 12,40 | 12,55 | 0,40% | - |
| 11.04.2025 | 12,30 | 12,50 | 11,50 | 12,50 | 1,21% | - |
| 10.04.2025 | 13,90 | 13,95 | 11,75 | 12,35 | -11,15% | - |
| 09.04.2025 | 12,55 | 14,05 | 12,30 | 13,90 | 9,88% | - |
| 08.04.2025 | 12,90 | 14,00 | 12,35 | 12,65 | -2,32% | - |
| 07.04.2025 | 13,00 | 13,20 | 12,25 | 12,95 | -1,15% | - |
| 04.04.2025 | 12,95 | 13,20 | 12,00 | 13,10 | 0,77% | - |
| 03.04.2025 | 14,60 | 14,65 | 12,85 | 13,00 | -12,16% | - |
| 02.04.2025 | 14,65 | 14,90 | 13,55 | 14,80 | 1,02% | - |
| 01.04.2025 | 13,50 | 14,65 | 13,45 | 14,65 | 8,92% | - |
| 31.03.2025 | 13,30 | 13,70 | 13,00 | 13,45 | 1,89% | - |
| 28.03.2025 | 13,50 | 14,10 | 13,20 | 13,20 | -3,65% | - |
| 27.03.2025 | 13,65 | 14,15 | 13,25 | 13,70 | 3,01% | - |
| 26.03.2025 | 13,55 | 14,05 | 13,25 | 13,30 | -2,21% | - |
| 25.03.2025 | 13,90 | 14,65 | 13,55 | 13,60 | -0,73% | - |
| 24.03.2025 | 14,25 | 15,80 | 13,70 | 13,70 | -3,18% | - |
| 21.03.2025 | 14,50 | 15,00 | 13,95 | 14,15 | -4,71% | - |
| 20.03.2025 | 14,90 | 16,25 | 14,55 | 14,85 | 4,95% | - |
| 19.03.2025 | 14,50 | 15,50 | 14,15 | 14,15 | 0,71% | - |
| 18.03.2025 | 15,60 | 15,70 | 14,00 | 14,05 | -1,75% | - |
| 17.03.2025 | 15,70 | 16,10 | 14,25 | 14,30 | -4,35% | - |
| 14.03.2025 | 15,10 | 15,85 | 14,95 | 14,95 | 5,65% | - |
| 13.03.2025 | 15,05 | 15,70 | 13,85 | 14,15 | -2,08% | - |
| 12.03.2025 | 14,00 | 15,05 | 14,00 | 14,45 | -3,02% | 3.535,00 |
| 11.03.2025 | 14,40 | 14,90 | 14,10 | 14,90 | 6,81% | - |
| 10.03.2025 | 13,80 | 15,00 | 13,80 | 13,95 | -2,11% | - |
| 07.03.2025 | 13,70 | 14,50 | 13,70 | 14,25 | 0,35% | - |
| 06.03.2025 | 15,00 | 15,15 | 14,05 | 14,20 | -5,33% | 2.000,00 |
| 05.03.2025 | 14,70 | 15,45 | 14,70 | 15,00 | -1,32% | - |
| 04.03.2025 | 16,00 | 16,00 | 15,10 | 15,20 | -5,30% | - |
| 03.03.2025 | 16,50 | 16,75 | 15,65 | 16,05 | -3,31% | - |
| 28.02.2025 | 15,40 | 16,60 | 15,40 | 16,60 | 4,40% | - |
| 27.02.2025 | 15,70 | 16,45 | 15,70 | 15,90 | -2,15% | - |
| 26.02.2025 | 16,75 | 17,10 | 16,05 | 16,25 | -2,69% | - |
| 25.02.2025 | 15,60 | 16,70 | 15,05 | 16,70 | 3,73% | - |
| 24.02.2025 | 15,80 | 16,55 | 15,50 | 16,10 | 1,26% | 870,00 |
| 21.02.2025 | 16,00 | 16,30 | 15,30 | 15,90 | -0,62% | - |
| 20.02.2025 | 17,65 | 17,65 | 15,90 | 16,00 | -8,83% | - |
| 19.02.2025 | 18,20 | 18,50 | 17,15 | 17,55 | -3,31% | - |
| 18.02.2025 | 17,70 | 18,35 | 17,60 | 18,15 | 2,83% | - |
| 17.02.2025 | 17,65 | 17,70 | 17,65 | 17,65 | 0,00% | - |
| 14.02.2025 | 17,55 | 17,90 | 16,75 | 17,65 | 0,28% | - |
| 13.02.2025 | 18,00 | 18,65 | 16,05 | 17,60 | -5,63% | - |
| 12.02.2025 | 19,00 | 19,10 | 18,25 | 18,65 | -1,84% | - |
| 11.02.2025 | 20,10 | 20,20 | 18,60 | 19,00 | -5,47% | - |
| 10.02.2025 | 18,65 | 20,20 | 18,50 | 20,10 | 10,44% | - |
| 07.02.2025 | 18,25 | 21,40 | 18,20 | 18,20 | -0,27% | - |
| 06.02.2025 | 17,90 | 19,30 | 15,60 | 18,25 | -16,28% | 400,00 |
| 05.02.2025 | 22,70 | 23,60 | 20,25 | 21,80 | -3,96% | - |
| 04.02.2025 | 20,90 | 23,20 | 20,60 | 22,70 | 8,10% | 400,00 |
| 03.02.2025 | 20,60 | 21,10 | 19,00 | 21,00 | 2,69% | - |
| 31.01.2025 | 21,60 | 21,80 | 20,05 | 20,45 | -4,88% | - |
| 30.01.2025 | 20,40 | 21,80 | 20,40 | 21,50 | 2,38% | - |
| 29.01.2025 | 20,80 | 21,40 | 20,40 | 21,00 | 0,48% | - |
| 28.01.2025 | 21,10 | 21,90 | 20,15 | 20,90 | 2,20% | - |
| 27.01.2025 | 23,00 | 23,20 | 20,25 | 20,45 | -10,70% | 154,00 |
| 24.01.2025 | 22,80 | 24,10 | 22,60 | 22,90 | 0,44% | - |
| 23.01.2025 | 23,00 | 23,40 | 21,80 | 22,80 | -0,44% | 950,00 |
| 22.01.2025 | 24,00 | 24,20 | 21,90 | 22,90 | -4,58% | - |
| 21.01.2025 | 24,40 | 24,90 | 23,70 | 24,00 | -1,64% | 75,00 |
| 20.01.2025 | 24,60 | 24,60 | 24,30 | 24,40 | -0,81% | - |
| 17.01.2025 | 24,60 | 25,00 | 23,50 | 24,60 | 0,41% | - |
| 16.01.2025 | 22,80 | 24,90 | 22,80 | 24,50 | 2,94% | - |
| 15.01.2025 | 25,00 | 25,60 | 23,20 | 23,80 | -4,42% | - |