16,596$
-1,13%
Echtzeit-Aktienkurs Lifevantage Corp
Bid:
Ask:
Aktienkurse zur Lifevantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 14,50 | 14,51 | 13,59 | 13,94 | -3,46% | 133.919,00 |
| 05.11.2024 | 13,74 | 14,48 | 13,60 | 14,44 | 6,96% | 119.653,00 |
| 04.11.2024 | 13,25 | 14,14 | 13,07 | 13,50 | 3,85% | 149.335,00 |
| 01.11.2024 | 12,36 | 13,10 | 12,26 | 13,00 | 6,38% | 61.275,00 |
| 31.10.2024 | 12,96 | 13,61 | 11,87 | 12,22 | -5,49% | 77.599,00 |
| 30.10.2024 | 12,51 | 13,29 | 10,83 | 12,93 | -0,39% | 228.284,00 |
| 29.10.2024 | 13,15 | 13,69 | 12,74 | 12,98 | -3,78% | 172.971,00 |
| 28.10.2024 | 14,32 | 14,50 | 13,26 | 13,49 | -4,26% | 182.002,00 |
| 25.10.2024 | 13,45 | 14,71 | 13,43 | 14,09 | 8,55% | 285.264,00 |
| 24.10.2024 | 12,51 | 13,20 | 12,51 | 12,98 | 3,67% | 181.353,00 |
| 23.10.2024 | 12,34 | 12,65 | 12,01 | 12,52 | 0,72% | 74.890,00 |
| 22.10.2024 | 11,87 | 12,71 | 11,87 | 12,43 | 3,67% | 74.646,00 |
| 21.10.2024 | 12,22 | 12,39 | 11,68 | 11,99 | -1,88% | 102.567,00 |
| 18.10.2024 | 12,15 | 12,38 | 11,91 | 12,22 | 1,08% | 29.051,00 |
| 17.10.2024 | 11,89 | 12,41 | 11,89 | 12,09 | 2,11% | 75.778,00 |
| 16.10.2024 | 12,03 | 12,17 | 11,56 | 11,84 | -0,50% | 60.100,00 |
| 15.10.2024 | 12,49 | 12,73 | 11,83 | 11,90 | -3,33% | 71.696,00 |
| 14.10.2024 | 12,76 | 12,76 | 11,87 | 12,31 | 1,32% | 91.453,00 |
| 11.10.2024 | 11,91 | 12,41 | 11,91 | 12,15 | 1,84% | 36.450,00 |
| 10.10.2024 | 12,24 | 12,46 | 11,88 | 11,93 | -2,13% | 39.703,00 |
| 09.10.2024 | 12,02 | 12,68 | 11,96 | 12,19 | 2,09% | 93.787,00 |
| 08.10.2024 | 11,72 | 12,25 | 11,60 | 11,94 | 2,45% | 50.836,00 |
| 07.10.2024 | 11,18 | 11,69 | 11,18 | 11,66 | 2,24% | 77.319,00 |
| 04.10.2024 | 11,59 | 11,99 | 11,38 | 11,40 | -0,09% | 58.662,00 |
| 03.10.2024 | 11,34 | 11,61 | 11,04 | 11,41 | -0,70% | 92.515,00 |
| 02.10.2024 | 12,37 | 12,37 | 11,39 | 11,49 | -6,20% | 97.386,00 |
| 01.10.2024 | 11,98 | 12,65 | 11,98 | 12,25 | 1,74% | 81.170,00 |
| 30.09.2024 | 12,90 | 13,20 | 11,61 | 12,04 | -7,24% | 154.403,00 |