12,559$
1,45%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,44 | 12,55 | 12,44 | 12,55 | 1,40% | - |
| 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% | 102.980,00 |
| 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% | 113.709,00 |
| 27.05.2025 | 12,79 | 13,53 | 12,79 | 13,37 | 5,61% | 173.219,00 |
| 23.05.2025 | 12,96 | 13,21 | 12,66 | 12,66 | -4,09% | 133.630,00 |
| 22.05.2025 | 12,64 | 13,26 | 12,64 | 13,20 | 3,69% | 117.614,00 |
| 21.05.2025 | 13,01 | 13,13 | 12,58 | 12,73 | -3,92% | 100.656,00 |
| 20.05.2025 | 13,17 | 13,64 | 13,05 | 13,25 | 0,53% | 97.329,00 |
| 19.05.2025 | 13,06 | 13,71 | 13,06 | 13,18 | -1,57% | 284.932,00 |
| 16.05.2025 | 12,62 | 13,43 | 12,53 | 13,39 | 6,78% | 152.369,00 |
| 15.05.2025 | 12,50 | 12,71 | 12,26 | 12,54 | -0,16% | 100.398,00 |
| 14.05.2025 | 12,13 | 12,66 | 11,99 | 12,56 | 3,54% | 143.572,00 |
| 13.05.2025 | 11,94 | 12,25 | 11,69 | 12,13 | 2,28% | 131.577,00 |
| 12.05.2025 | 12,57 | 12,71 | 11,15 | 11,86 | -3,34% | 229.868,00 |
| 09.05.2025 | 12,07 | 12,93 | 12,07 | 12,27 | 3,28% | 145.263,00 |
| 08.05.2025 | 11,38 | 13,04 | 11,21 | 11,88 | 6,26% | 371.673,00 |
| 07.05.2025 | 10,50 | 11,29 | 9,83 | 11,18 | -6,60% | 1.069.698,00 |
| 06.05.2025 | 11,63 | 12,06 | 11,20 | 11,97 | 1,61% | 288.284,00 |
| 05.05.2025 | 11,77 | 12,22 | 11,57 | 11,78 | -1,09% | 117.566,00 |
| 02.05.2025 | 11,84 | 12,06 | 11,65 | 11,91 | 1,71% | 204.913,00 |
| 01.05.2025 | 12,37 | 12,56 | 11,69 | 11,71 | -5,34% | 129.376,00 |
| 30.04.2025 | 12,50 | 12,90 | 11,83 | 12,37 | 0,16% | 256.180,00 |
| 29.04.2025 | 12,14 | 12,64 | 12,07 | 12,35 | 1,73% | 160.493,00 |
| 28.04.2025 | 12,31 | 12,81 | 11,74 | 12,14 | -0,98% | 285.837,00 |
| 25.04.2025 | 12,64 | 12,64 | 12,21 | 12,26 | -3,24% | 77.511,00 |
| 24.04.2025 | 12,65 | 13,26 | 12,06 | 12,67 | -0,31% | 166.753,00 |
| 23.04.2025 | 12,76 | 13,30 | 12,70 | 12,71 | 2,50% | 158.975,00 |
| 22.04.2025 | 12,75 | 13,78 | 12,26 | 12,40 | 0,16% | 223.670,00 |
| 21.04.2025 | 13,15 | 13,42 | 12,18 | 12,38 | -7,82% | 124.646,00 |
| 17.04.2025 | 14,23 | 14,56 | 13,11 | 13,43 | -5,32% | 133.253,00 |
| 16.04.2025 | 14,27 | 14,81 | 14,00 | 14,19 | -2,00% | 89.544,00 |
| 15.04.2025 | 14,25 | 15,23 | 14,10 | 14,48 | 1,58% | 100.504,00 |
| 14.04.2025 | 14,42 | 15,29 | 14,14 | 14,25 | 0,78% | 139.853,00 |
| 11.04.2025 | 14,01 | 14,77 | 13,02 | 14,14 | 2,61% | 208.186,00 |
| 10.04.2025 | 14,76 | 14,76 | 13,14 | 13,78 | -9,93% | 194.462,00 |
| 09.04.2025 | 13,92 | 15,37 | 13,70 | 15,30 | 10,39% | 134.574,00 |
| 08.04.2025 | 14,52 | 14,59 | 13,15 | 13,86 | -1,77% | 242.087,00 |
| 07.04.2025 | 13,80 | 14,41 | 13,35 | 14,11 | -1,47% | 153.365,00 |
| 04.04.2025 | 13,88 | 14,47 | 13,12 | 14,32 | -0,14% | 183.916,00 |
| 03.04.2025 | 15,51 | 15,51 | 14,18 | 14,34 | -10,65% | 236.198,00 |
| 02.04.2025 | 15,63 | 16,14 | 15,63 | 16,05 | 1,65% | 65.662,00 |
| 01.04.2025 | 14,61 | 15,83 | 14,57 | 15,79 | 8,52% | 223.243,00 |
| 31.03.2025 | 14,31 | 14,87 | 14,09 | 14,55 | 0,90% | 198.698,00 |
| 28.03.2025 | 14,98 | 15,28 | 14,37 | 14,42 | -4,06% | 182.123,00 |
| 27.03.2025 | 14,75 | 15,27 | 14,65 | 15,03 | 2,59% | 124.581,00 |
| 26.03.2025 | 14,62 | 14,90 | 14,28 | 14,65 | -0,07% | 222.102,00 |
| 25.03.2025 | 15,39 | 15,62 | 14,60 | 14,66 | -5,78% | 183.060,00 |
| 24.03.2025 | 15,68 | 16,30 | 15,40 | 15,56 | 0,65% | 166.814,00 |
| 21.03.2025 | 15,70 | 16,20 | 14,98 | 15,46 | -5,04% | 192.677,00 |
| 20.03.2025 | 16,24 | 16,65 | 15,83 | 16,28 | 0,00% | 141.472,00 |
| 19.03.2025 | 16,23 | 16,86 | 15,91 | 16,28 | -0,31% | 221.937,00 |
| 18.03.2025 | 17,02 | 17,02 | 16,08 | 16,33 | -4,17% | 207.529,00 |
| 17.03.2025 | 16,99 | 17,64 | 16,32 | 17,04 | 0,06% | 153.399,00 |
| 14.03.2025 | 16,93 | 17,38 | 16,50 | 17,03 | 0,71% | 160.716,00 |
| 13.03.2025 | 16,26 | 17,06 | 15,93 | 16,91 | 3,17% | 173.540,00 |
| 12.03.2025 | 15,77 | 16,39 | 15,40 | 16,39 | 4,39% | 235.816,00 |
| 11.03.2025 | 15,70 | 16,21 | 15,38 | 15,70 | -0,19% | 183.852,00 |
| 10.03.2025 | 15,17 | 15,80 | 15,06 | 15,73 | 2,14% | 184.777,00 |
| 07.03.2025 | 15,10 | 15,77 | 14,88 | 15,40 | 0,26% | 121.491,00 |
| 06.03.2025 | 16,30 | 16,51 | 15,19 | 15,36 | -5,01% | 175.674,00 |
| 05.03.2025 | 16,11 | 16,63 | 15,84 | 16,17 | 0,37% | 122.310,00 |
| 04.03.2025 | 16,66 | 16,66 | 15,83 | 16,11 | -3,76% | 191.563,00 |
| 03.03.2025 | 17,14 | 17,48 | 16,37 | 16,74 | -2,50% | 177.410,00 |
| 28.02.2025 | 16,54 | 17,23 | 16,25 | 17,17 | 3,56% | 162.670,00 |
| 27.02.2025 | 16,91 | 17,12 | 16,24 | 16,58 | -2,93% | 102.084,00 |
| 26.02.2025 | 17,56 | 17,85 | 16,88 | 17,08 | -2,95% | 181.501,00 |
| 25.02.2025 | 16,61 | 17,63 | 15,79 | 17,60 | 4,64% | 249.482,00 |
| 24.02.2025 | 16,90 | 17,35 | 16,12 | 16,82 | 0,78% | 283.010,00 |
| 21.02.2025 | 16,79 | 17,19 | 15,98 | 16,69 | -0,57% | 258.044,00 |
| 20.02.2025 | 18,42 | 18,42 | 16,72 | 16,79 | -8,58% | 231.090,00 |
| 19.02.2025 | 19,09 | 19,28 | 17,85 | 18,36 | -3,72% | 214.491,00 |
| 18.02.2025 | 18,59 | 19,23 | 18,41 | 19,07 | 3,08% | 274.814,00 |
| 17.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,32% | - |
| 14.02.2025 | 18,28 | 18,79 | 17,45 | 18,56 | 0,65% | 226.625,00 |
| 13.02.2025 | 19,25 | 19,36 | 16,63 | 18,44 | -4,75% | 429.449,00 |
| 12.02.2025 | 19,12 | 19,41 | 18,91 | 19,36 | -1,65% | 349.816,00 |
| 11.02.2025 | 20,49 | 20,68 | 19,13 | 19,69 | -5,00% | 256.807,00 |
| 10.02.2025 | 20,79 | 21,00 | 19,02 | 20,72 | 7,30% | 413.624,00 |
| 07.02.2025 | 19,10 | 22,49 | 19,10 | 19,31 | 1,69% | 580.260,00 |
| 06.02.2025 | 16,85 | 20,12 | 16,75 | 18,99 | -16,49% | 1.192.235,00 |
| 05.02.2025 | 23,83 | 24,05 | 21,00 | 22,74 | -4,21% | 511.109,00 |
| 04.02.2025 | 21,91 | 24,06 | 21,09 | 23,74 | 9,75% | 545.069,00 |
| 03.02.2025 | 20,54 | 21,76 | 19,44 | 21,63 | 2,22% | 256.675,00 |
| 31.01.2025 | 22,25 | 22,33 | 20,66 | 21,16 | -5,54% | 200.191,00 |
| 30.01.2025 | 22,18 | 22,79 | 21,95 | 22,40 | 2,28% | 82.870,00 |
| 29.01.2025 | 21,58 | 22,02 | 21,15 | 21,90 | 0,78% | 138.044,00 |
| 28.01.2025 | 21,55 | 23,37 | 21,55 | 21,73 | 1,02% | 164.524,00 |
| 27.01.2025 | 24,02 | 24,73 | 21,18 | 21,51 | -11,26% | 510.412,00 |
| 24.01.2025 | 23,82 | 25,38 | 23,57 | 24,24 | 1,13% | 106.896,00 |
| 23.01.2025 | 23,62 | 24,50 | 22,75 | 23,97 | 0,80% | 249.878,00 |
| 22.01.2025 | 24,75 | 25,33 | 22,51 | 23,78 | -4,61% | 260.992,00 |
| 21.01.2025 | 25,29 | 25,89 | 24,63 | 24,93 | -1,50% | 330.723,00 |
| 17.01.2025 | 25,00 | 25,56 | 24,11 | 25,31 | 0,04% | 134.856,00 |
| 16.01.2025 | 24,52 | 25,74 | 23,74 | 25,30 | 3,27% | 129.297,00 |
| 15.01.2025 | 25,82 | 25,87 | 23,67 | 24,50 | -4,37% | 288.428,00 |