23,600€
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 22,30 | 26,60 | 22,30 | 24,90 | 10,67% | - |
| 13.01.2025 | 22,00 | 22,60 | 21,30 | 22,50 | 2,27% | - |
| 10.01.2025 | 19,45 | 22,20 | 19,40 | 22,00 | 13,11% | 261,00 |
| 09.01.2025 | 19,45 | 19,45 | 19,40 | 19,45 | 0,26% | - |
| 08.01.2025 | 15,95 | 23,10 | 15,95 | 19,40 | 21,25% | 60,00 |
| 07.01.2025 | 16,20 | 16,65 | 15,50 | 16,00 | -0,93% | - |
| 06.01.2025 | 17,25 | 17,25 | 16,10 | 16,15 | -6,38% | - |
| 03.01.2025 | 17,30 | 17,30 | 16,80 | 17,25 | -0,29% | - |
| 02.01.2025 | 16,95 | 17,40 | 16,30 | 17,30 | 0,87% | - |
| 30.12.2024 | 17,15 | 17,25 | 17,15 | 17,15 | 0,00% | - |
| 27.12.2024 | 17,80 | 17,80 | 17,10 | 17,15 | 8,89% | - |
| 23.12.2024 | 15,90 | 17,15 | 15,65 | 15,75 | -4,26% | - |
| 20.12.2024 | 17,00 | 17,20 | 16,35 | 16,45 | -3,52% | - |
| 19.12.2024 | 15,00 | 17,50 | 14,95 | 17,05 | 14,05% | - |
| 18.12.2024 | 15,20 | 16,60 | 14,85 | 14,95 | -5,38% | - |
| 17.12.2024 | 15,75 | 16,50 | 14,90 | 15,80 | 0,00% | - |
| 16.12.2024 | 15,20 | 16,35 | 15,10 | 15,80 | 3,95% | 100,00 |
| 13.12.2024 | 14,00 | 15,20 | 14,00 | 15,20 | 4,83% | - |
| 12.12.2024 | 14,60 | 14,65 | 13,95 | 14,50 | -0,68% | - |
| 11.12.2024 | 13,95 | 14,75 | 13,90 | 14,60 | 5,04% | - |
| 10.12.2024 | 13,50 | 13,95 | 13,35 | 13,90 | 2,21% | - |
| 09.12.2024 | 13,30 | 14,30 | 13,30 | 13,60 | -1,45% | - |
| 06.12.2024 | 13,50 | 14,45 | 13,50 | 13,80 | -2,13% | - |
| 05.12.2024 | 13,60 | 14,35 | 13,10 | 14,10 | 3,30% | - |
| 04.12.2024 | 14,20 | 14,60 | 13,45 | 13,65 | -3,87% | - |
| 03.12.2024 | 14,10 | 14,65 | 13,90 | 14,20 | -2,74% | - |
| 02.12.2024 | 13,50 | 15,00 | 13,50 | 14,60 | 5,04% | - |
| 29.11.2024 | 13,55 | 13,95 | 13,40 | 13,90 | 2,21% | - |
| 28.11.2024 | 13,20 | 13,65 | 13,20 | 13,60 | 0,37% | - |
| 27.11.2024 | 13,20 | 13,65 | 13,00 | 13,55 | 2,65% | - |
| 26.11.2024 | 13,25 | 13,40 | 12,65 | 13,20 | -0,38% | - |
| 25.11.2024 | 13,55 | 13,75 | 13,10 | 13,25 | -2,57% | - |
| 22.11.2024 | 12,55 | 13,75 | 12,50 | 13,60 | 8,37% | - |
| 21.11.2024 | 12,30 | 12,75 | 12,15 | 12,55 | 2,03% | - |
| 20.11.2024 | 12,85 | 12,95 | 11,95 | 12,30 | -4,28% | - |
| 19.11.2024 | 12,50 | 13,40 | 12,03 | 12,85 | -0,77% | - |
| 18.11.2024 | 13,15 | 13,55 | 12,95 | 12,95 | -1,52% | - |
| 15.11.2024 | 13,15 | 13,30 | 12,95 | 13,15 | 0,00% | - |
| 14.11.2024 | 13,00 | 14,30 | 13,00 | 13,15 | -2,23% | - |
| 13.11.2024 | 12,85 | 13,45 | 12,85 | 13,45 | 4,67% | - |
| 12.11.2024 | 13,20 | 13,30 | 12,75 | 12,85 | -2,28% | - |
| 11.11.2024 | 12,80 | 13,45 | 12,80 | 13,15 | 3,14% | - |
| 08.11.2024 | 12,80 | 13,15 | 12,65 | 12,75 | -0,39% | - |
| 07.11.2024 | 12,95 | 13,45 | 12,70 | 12,80 | -1,16% | - |
| 06.11.2024 | 13,45 | 13,60 | 12,70 | 12,95 | -1,15% | - |
| 05.11.2024 | 12,00 | 13,25 | 12,00 | 13,10 | 5,22% | - |
| 04.11.2024 | 11,90 | 12,95 | 11,90 | 12,45 | 1,22% | - |
| 01.11.2024 | 10,80 | 12,30 | 10,80 | 12,30 | 12,84% | - |
| 31.10.2024 | 11,85 | 12,40 | 10,70 | 10,90 | -1,80% | - |
| 30.10.2024 | 11,70 | 12,65 | 10,08 | 11,10 | -7,88% | - |
| 29.10.2024 | 12,50 | 12,70 | 11,55 | 12,05 | -5,12% | - |
| 28.10.2024 | 13,10 | 13,25 | 12,20 | 12,70 | -3,05% | - |
| 25.10.2024 | 12,05 | 13,50 | 12,05 | 13,10 | 8,71% | - |
| 24.10.2024 | 11,20 | 12,15 | 11,20 | 12,05 | 3,88% | - |
| 23.10.2024 | 11,10 | 12,00 | 11,10 | 11,60 | 0,87% | - |
| 22.10.2024 | 10,70 | 11,75 | 10,70 | 11,50 | 3,60% | - |
| 21.10.2024 | 10,90 | 11,45 | 10,75 | 11,10 | -0,89% | - |
| 18.10.2024 | 11,10 | 11,25 | 11,00 | 11,20 | 0,90% | - |
| 17.10.2024 | 10,50 | 11,35 | 10,50 | 11,10 | 1,83% | - |
| 16.10.2024 | 10,60 | 11,20 | 10,60 | 10,90 | 0,00% | - |
| 15.10.2024 | 11,35 | 11,55 | 10,90 | 10,90 | -3,96% | - |
| 14.10.2024 | 10,80 | 11,55 | 10,80 | 11,35 | 2,25% | - |
| 11.10.2024 | 10,95 | 11,35 | 10,33 | 11,10 | 1,83% | - |
| 10.10.2024 | 11,15 | 11,25 | 10,85 | 10,90 | -2,68% | - |
| 09.10.2024 | 10,50 | 11,40 | 10,50 | 11,20 | 2,75% | - |
| 08.10.2024 | 10,55 | 11,25 | 10,55 | 10,90 | 2,83% | - |
| 07.10.2024 | 10,40 | 10,65 | 10,23 | 10,60 | 2,42% | - |
| 04.10.2024 | 10,00 | 10,90 | 10,00 | 10,35 | 0,49% | - |
| 03.10.2024 | 10,10 | 10,50 | 10,05 | 10,30 | -0,96% | - |
| 02.10.2024 | 10,70 | 11,10 | 10,30 | 10,40 | -6,31% | - |
| 01.10.2024 | 10,85 | 11,40 | 10,70 | 11,10 | 2,78% | - |
| 30.09.2024 | 11,65 | 12,20 | 10,45 | 10,80 | -7,30% | - |
| 27.09.2024 | 11,30 | 12,30 | 11,30 | 11,65 | -0,85% | - |
| 26.09.2024 | 10,65 | 11,95 | 10,60 | 11,75 | 10,33% | 500,00 |
| 25.09.2024 | 9,78 | 10,83 | 9,53 | 10,65 | 8,67% | - |
| 24.09.2024 | 9,15 | 9,93 | 9,15 | 9,80 | 3,70% | - |
| 23.09.2024 | 9,35 | 9,80 | 9,18 | 9,45 | -2,33% | - |
| 20.09.2024 | 9,20 | 9,70 | 8,80 | 9,68 | 4,88% | - |
| 19.09.2024 | 8,85 | 9,35 | 8,85 | 9,23 | 0,54% | - |
| 18.09.2024 | 8,98 | 9,33 | 8,90 | 9,18 | 1,94% | - |
| 17.09.2024 | 8,93 | 9,23 | 8,85 | 9,00 | 0,84% | - |
| 16.09.2024 | 9,20 | 9,65 | 8,93 | 8,93 | -5,80% | - |
| 13.09.2024 | 8,45 | 9,85 | 8,45 | 9,48 | 8,29% | 100,00 |
| 12.09.2024 | 8,58 | 8,80 | 8,18 | 8,75 | 2,64% | - |
| 11.09.2024 | 8,68 | 9,10 | 8,23 | 8,53 | -2,01% | - |
| 10.09.2024 | 7,45 | 8,75 | 7,45 | 8,70 | 13,36% | - |
| 09.09.2024 | 8,80 | 8,90 | 7,40 | 7,68 | -12,78% | - |
| 06.09.2024 | 8,13 | 9,38 | 7,35 | 8,80 | 8,64% | - |
| 05.09.2024 | 7,90 | 8,23 | 7,38 | 8,10 | 2,53% | - |
| 04.09.2024 | 6,98 | 8,05 | 6,80 | 7,90 | 12,86% | - |
| 03.09.2024 | 6,90 | 7,35 | 6,63 | 7,00 | -2,10% | - |
| 02.09.2024 | 7,15 | 7,15 | 7,15 | 7,15 | 3,62% | - |
| 30.08.2024 | 6,98 | 7,23 | 6,85 | 6,90 | 1,47% | - |
| 29.08.2024 | 7,38 | 7,65 | 6,40 | 6,80 | -13,10% | - |
| 28.08.2024 | 7,85 | 8,05 | 7,78 | 7,83 | -0,32% | - |
| 27.08.2024 | 7,93 | 8,00 | 7,75 | 7,85 | -0,95% | - |
| 26.08.2024 | 7,45 | 8,03 | 7,45 | 7,93 | 2,59% | - |