16,010$
-0,25%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 23,74 | 27,38 | 23,51 | 25,62 | 11,39% | 571.469,00 |
| 13.01.2025 | 22,55 | 23,09 | 21,76 | 23,00 | 2,13% | 212.499,00 |
| 10.01.2025 | 20,46 | 22,86 | 20,10 | 22,52 | 12,77% | 463.591,00 |
| 08.01.2025 | 22,00 | 24,00 | 19,21 | 19,97 | 21,40% | 741.860,00 |
| 07.01.2025 | 16,85 | 17,02 | 15,99 | 16,45 | -1,73% | 91.380,00 |
| 06.01.2025 | 17,95 | 17,97 | 16,62 | 16,74 | -5,90% | 99.242,00 |
| 03.01.2025 | 17,77 | 17,80 | 17,32 | 17,79 | 0,74% | 60.576,00 |
| 02.01.2025 | 17,40 | 17,86 | 16,76 | 17,66 | 0,74% | 91.197,00 |
| 31.12.2024 | 17,80 | 18,00 | 17,25 | 17,53 | -0,96% | 64.486,00 |
| 30.12.2024 | 17,60 | 18,14 | 17,00 | 17,70 | -0,84% | 72.197,00 |
| 27.12.2024 | 18,27 | 18,75 | 17,79 | 17,85 | -2,99% | 69.479,00 |
| 26.12.2024 | 17,80 | 19,06 | 17,31 | 18,40 | 2,56% | 92.244,00 |
| 24.12.2024 | 16,52 | 18,19 | 16,50 | 17,94 | 9,72% | 64.491,00 |
| 23.12.2024 | 17,14 | 17,99 | 16,16 | 16,35 | -5,82% | 135.007,00 |
| 20.12.2024 | 17,32 | 18,08 | 16,89 | 17,36 | -2,09% | 77.178,00 |
| 19.12.2024 | 16,91 | 18,41 | 16,84 | 17,73 | 15,43% | 127.900,00 |
| 18.12.2024 | 16,80 | 17,41 | 15,36 | 15,36 | -7,47% | 123.680,00 |
| 17.12.2024 | 16,57 | 17,49 | 16,00 | 16,60 | 0,67% | 117.900,00 |
| 16.12.2024 | 16,01 | 17,23 | 15,89 | 16,49 | 2,81% | 138.913,00 |
| 13.12.2024 | 15,13 | 16,10 | 14,78 | 16,04 | 6,23% | 85.119,00 |
| 12.12.2024 | 15,17 | 15,40 | 14,51 | 15,10 | -0,98% | 42.710,00 |
| 11.12.2024 | 14,65 | 15,50 | 14,65 | 15,25 | 4,45% | 196.640,00 |
| 10.12.2024 | 14,28 | 14,75 | 14,00 | 14,60 | 2,24% | 55.839,00 |
| 09.12.2024 | 14,63 | 14,96 | 14,15 | 14,28 | -2,26% | 72.246,00 |
| 06.12.2024 | 15,01 | 15,22 | 14,42 | 14,61 | -2,60% | 58.035,00 |
| 05.12.2024 | 14,40 | 15,00 | 13,82 | 15,00 | 4,02% | 64.554,00 |
| 04.12.2024 | 15,04 | 15,39 | 14,00 | 14,42 | -2,83% | 99.642,00 |
| 03.12.2024 | 15,28 | 15,50 | 14,57 | 14,84 | -2,88% | 103.114,00 |
| 02.12.2024 | 14,58 | 15,88 | 14,24 | 15,28 | 4,59% | 157.586,00 |
| 29.11.2024 | 14,35 | 14,78 | 14,16 | 14,61 | 1,46% | 62.487,00 |
| 27.11.2024 | 13,80 | 14,43 | 13,73 | 14,40 | 4,73% | 54.632,00 |
| 26.11.2024 | 13,76 | 14,07 | 13,65 | 13,75 | -0,58% | 48.601,00 |
| 25.11.2024 | 14,20 | 14,42 | 13,75 | 13,83 | -2,61% | 83.105,00 |
| 22.11.2024 | 13,21 | 14,30 | 13,21 | 14,20 | 7,90% | 95.630,00 |
| 21.11.2024 | 12,94 | 13,71 | 12,80 | 13,16 | 1,78% | 60.958,00 |
| 20.11.2024 | 13,62 | 13,62 | 12,82 | 12,93 | -4,65% | 122.059,00 |
| 19.11.2024 | 13,68 | 14,20 | 13,53 | 13,56 | -0,88% | 68.073,00 |
| 18.11.2024 | 13,84 | 14,20 | 13,68 | 13,68 | -1,08% | 54.652,00 |
| 15.11.2024 | 13,95 | 14,04 | 13,60 | 13,83 | 0,14% | 40.793,00 |
| 14.11.2024 | 14,00 | 15,15 | 13,80 | 13,81 | -2,68% | 148.106,00 |
| 13.11.2024 | 13,75 | 14,23 | 13,75 | 14,19 | 3,28% | 35.754,00 |
| 12.11.2024 | 14,02 | 14,18 | 13,54 | 13,74 | -1,29% | 109.514,00 |
| 11.11.2024 | 13,84 | 14,40 | 13,84 | 13,92 | 1,90% | 88.655,00 |
| 08.11.2024 | 13,88 | 14,10 | 13,56 | 13,66 | -0,80% | 68.661,00 |
| 07.11.2024 | 13,96 | 14,55 | 13,60 | 13,77 | -1,22% | 77.400,00 |