12,800€
-9,86%
Echtzeit-Aktienkurs Lifevantage Corp
Bid:
Ask:
Aktienkurse zur Lifevantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |