6,610$
2,32%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 6,44 | 6,71 | 6,38 | 6,62 | 2,32% | 102.584,00 |
| 13.11.2025 | 6,60 | 6,73 | 6,44 | 6,47 | -2,56% | 94.142,00 |
| 12.11.2025 | 6,79 | 6,86 | 6,56 | 6,64 | 1,14% | 131.342,00 |
| 11.11.2025 | 7,25 | 7,28 | 6,52 | 6,57 | -9,57% | 382.885,00 |
| 10.11.2025 | 7,45 | 7,47 | 6,94 | 7,26 | -1,89% | 185.516,00 |
| 07.11.2025 | 6,75 | 7,43 | 6,60 | 7,40 | 9,23% | 392.187,00 |
| 06.11.2025 | 7,51 | 7,51 | 6,66 | 6,78 | -7,19% | 148.569,00 |
| 05.11.2025 | 7,60 | 7,60 | 6,84 | 7,30 | 4,29% | 204.474,00 |
| 04.11.2025 | 7,34 | 7,59 | 6,97 | 7,00 | -4,63% | 331.180,00 |
| 03.11.2025 | 8,20 | 8,20 | 7,10 | 7,34 | -10,38% | 348.720,00 |
| 31.10.2025 | 8,05 | 8,31 | 8,05 | 8,19 | 1,49% | 83.045,00 |
| 30.10.2025 | 8,09 | 8,43 | 8,05 | 8,07 | -0,98% | 110.575,00 |
| 29.10.2025 | 8,50 | 8,94 | 8,10 | 8,15 | -4,23% | 217.187,00 |
| 28.10.2025 | 8,51 | 8,75 | 8,40 | 8,51 | -0,23% | 100.206,00 |
| 27.10.2025 | 8,73 | 8,78 | 8,50 | 8,53 | -1,61% | 75.766,00 |
| 24.10.2025 | 8,87 | 8,93 | 8,57 | 8,67 | -1,74% | 85.335,00 |
| 23.10.2025 | 8,64 | 8,95 | 8,64 | 8,82 | 1,77% | 123.742,00 |
| 22.10.2025 | 8,64 | 8,73 | 8,50 | 8,67 | 0,46% | 116.554,00 |
| 21.10.2025 | 8,55 | 8,84 | 8,52 | 8,63 | 1,05% | 165.986,00 |
| 20.10.2025 | 8,87 | 8,93 | 8,52 | 8,54 | -3,75% | 64.910,00 |
| 17.10.2025 | 9,11 | 9,12 | 8,71 | 8,87 | -1,19% | - |
| 16.10.2025 | 9,10 | 9,33 | 8,91 | 8,98 | -0,66% | 103.585,00 |
| 15.10.2025 | 9,10 | 9,30 | 9,00 | 9,04 | 0,00% | 76.548,00 |
| 14.10.2025 | 9,02 | 9,32 | 8,98 | 9,04 | -0,22% | 98.526,00 |
| 13.10.2025 | 9,06 | 9,21 | 8,80 | 9,06 | 1,12% | 108.332,00 |
| 10.10.2025 | 9,45 | 9,50 | 8,87 | 8,96 | -4,48% | 90.676,00 |
| 09.10.2025 | 9,23 | 9,45 | 9,15 | 9,38 | 1,96% | 124.020,00 |
| 08.10.2025 | 9,34 | 9,41 | 9,11 | 9,20 | -0,54% | 111.227,00 |
| 07.10.2025 | 9,53 | 9,57 | 9,23 | 9,25 | -2,73% | 174.068,00 |
| 06.10.2025 | 9,48 | 9,63 | 9,28 | 9,51 | 0,32% | 175.824,00 |
| 03.10.2025 | 9,57 | 9,84 | 9,44 | 9,48 | -0,94% | 86.038,00 |
| 02.10.2025 | 9,55 | 9,69 | 9,47 | 9,57 | 0,10% | 85.924,00 |
| 01.10.2025 | 9,69 | 9,83 | 9,55 | 9,56 | -1,75% | 194.239,00 |
| 30.09.2025 | 9,72 | 9,90 | 9,66 | 9,73 | -0,31% | 99.657,00 |
| 29.09.2025 | 10,26 | 10,28 | 9,71 | 9,76 | -4,22% | 289.601,00 |
| 26.09.2025 | 9,97 | 10,24 | 9,89 | 10,19 | 2,00% | 83.117,00 |
| 25.09.2025 | 10,10 | 10,26 | 9,95 | 9,99 | -2,82% | 146.577,00 |
| 24.09.2025 | 10,58 | 10,60 | 9,99 | 10,28 | -2,74% | 202.325,00 |
| 23.09.2025 | 10,55 | 10,67 | 10,37 | 10,57 | 0,19% | 225.152,00 |
| 22.09.2025 | 10,56 | 10,70 | 10,40 | 10,55 | -0,75% | 378.627,00 |
| 19.09.2025 | 10,95 | 10,96 | 10,46 | 10,63 | -2,48% | 259.159,00 |
| 18.09.2025 | 10,78 | 11,08 | 10,70 | 10,90 | 1,40% | 62.742,00 |
| 17.09.2025 | 10,69 | 11,05 | 10,69 | 10,75 | 0,37% | 106.714,00 |
| 16.09.2025 | 10,68 | 10,85 | 10,52 | 10,71 | 0,28% | 86.488,00 |
| 15.09.2025 | 11,13 | 11,13 | 10,39 | 10,68 | -4,04% | 207.130,00 |
| 12.09.2025 | 11,72 | 11,72 | 10,95 | 11,13 | -5,03% | 334.584,00 |
| 11.09.2025 | 11,23 | 11,78 | 11,12 | 11,72 | 4,36% | 144.547,00 |
| 10.09.2025 | 11,74 | 12,10 | 11,23 | 11,23 | -5,15% | 109.870,00 |
| 09.09.2025 | 11,44 | 11,87 | 11,19 | 11,84 | 3,50% | 177.756,00 |
| 08.09.2025 | 11,92 | 11,93 | 10,95 | 11,44 | -5,53% | 362.953,00 |
| 05.09.2025 | 10,80 | 12,57 | 10,30 | 12,11 | -10,03% | 475.919,00 |
| 04.09.2025 | 14,00 | 14,28 | 13,23 | 13,46 | -0,81% | 178.658,00 |
| 03.09.2025 | 13,10 | 13,66 | 13,10 | 13,57 | 0,15% | 75.242,00 |
| 02.09.2025 | 12,96 | 13,62 | 12,47 | 13,55 | 3,44% | 185.054,00 |
| 29.08.2025 | 13,28 | 14,14 | 12,95 | 13,10 | 0,00% | 139.266,00 |
| 28.08.2025 | 13,44 | 13,90 | 13,04 | 13,10 | -2,31% | 130.405,00 |
| 27.08.2025 | 12,92 | 13,52 | 12,53 | 13,41 | 3,71% | 75.398,00 |
| 26.08.2025 | 12,97 | 13,45 | 12,59 | 12,93 | 0,31% | 151.364,00 |
| 25.08.2025 | 13,03 | 13,31 | 12,78 | 12,89 | -1,45% | 93.774,00 |
| 22.08.2025 | 12,66 | 13,19 | 12,11 | 13,08 | 4,06% | 124.274,00 |
| 21.08.2025 | 12,40 | 13,12 | 12,16 | 12,57 | 1,37% | 121.507,00 |
| 20.08.2025 | 13,03 | 13,11 | 12,07 | 12,40 | -5,27% | 116.469,00 |
| 19.08.2025 | 13,59 | 13,86 | 13,00 | 13,09 | -4,38% | 99.280,00 |
| 18.08.2025 | 13,58 | 14,08 | 13,52 | 13,69 | 1,48% | 60.857,00 |
| 15.08.2025 | 13,73 | 13,82 | 13,42 | 13,49 | -1,39% | 80.937,00 |
| 14.08.2025 | 14,40 | 14,41 | 13,65 | 13,68 | -5,72% | 77.409,00 |
| 13.08.2025 | 14,35 | 15,00 | 14,20 | 14,51 | 2,47% | 90.026,00 |
| 12.08.2025 | 13,76 | 14,22 | 13,76 | 14,16 | 2,91% | 100.362,00 |
| 11.08.2025 | 13,33 | 13,82 | 13,33 | 13,76 | 3,46% | 58.771,00 |
| 08.08.2025 | 13,30 | 13,58 | 13,06 | 13,30 | 1,60% | 60.455,00 |
| 07.08.2025 | 13,09 | 13,21 | 12,57 | 13,09 | 1,16% | 67.422,00 |
| 06.08.2025 | 13,50 | 13,52 | 12,84 | 12,94 | -3,72% | 76.808,00 |
| 05.08.2025 | 13,40 | 13,48 | 12,95 | 13,44 | 1,13% | 58.928,00 |
| 04.08.2025 | 12,70 | 13,31 | 12,67 | 13,29 | 5,64% | 69.369,00 |
| 01.08.2025 | 12,40 | 12,62 | 12,10 | 12,58 | 0,24% | 64.103,00 |
| 31.07.2025 | 12,64 | 12,73 | 12,34 | 12,55 | -1,34% | 92.241,00 |
| 30.07.2025 | 12,95 | 13,13 | 12,51 | 12,72 | -1,47% | 84.980,00 |
| 29.07.2025 | 13,14 | 13,18 | 12,83 | 12,91 | -1,68% | 77.430,00 |
| 28.07.2025 | 13,87 | 13,87 | 13,10 | 13,13 | -4,23% | 72.715,00 |
| 25.07.2025 | 13,99 | 13,99 | 13,50 | 13,71 | -1,93% | 84.485,00 |
| 24.07.2025 | 13,84 | 14,91 | 13,56 | 13,98 | 0,87% | 248.890,00 |
| 23.07.2025 | 12,99 | 14,12 | 12,79 | 13,86 | 6,86% | 288.541,00 |
| 22.07.2025 | 12,30 | 13,04 | 12,03 | 12,97 | 2,94% | 154.224,00 |
| 21.07.2025 | 12,99 | 13,12 | 12,46 | 12,60 | -2,85% | 91.173,00 |
| 18.07.2025 | 13,47 | 13,74 | 12,84 | 12,97 | -2,55% | 92.451,00 |
| 17.07.2025 | 12,69 | 13,34 | 12,52 | 13,31 | 5,30% | 206.662,00 |
| 16.07.2025 | 12,80 | 12,93 | 12,27 | 12,64 | -0,32% | 141.963,00 |
| 15.07.2025 | 12,41 | 12,75 | 12,18 | 12,68 | 2,42% | 149.259,00 |
| 14.07.2025 | 12,00 | 12,62 | 11,86 | 12,38 | 3,08% | 206.585,00 |
| 11.07.2025 | 12,31 | 12,31 | 11,75 | 12,01 | -2,91% | 148.468,00 |
| 10.07.2025 | 13,06 | 13,17 | 12,31 | 12,37 | -5,28% | 105.423,00 |
| 09.07.2025 | 14,17 | 14,17 | 13,02 | 13,06 | -7,51% | 149.080,00 |
| 08.07.2025 | 13,65 | 14,62 | 13,43 | 14,12 | 3,90% | 166.315,00 |
| 07.07.2025 | 13,63 | 13,67 | 12,94 | 13,59 | -0,95% | 133.060,00 |
| 03.07.2025 | 13,39 | 13,77 | 13,35 | 13,72 | 2,39% | 56.986,00 |
| 02.07.2025 | 13,39 | 13,92 | 13,12 | 13,40 | 0,07% | 189.240,00 |
| 01.07.2025 | 12,99 | 13,62 | 12,90 | 13,39 | 2,37% | 123.344,00 |
| 30.06.2025 | 12,69 | 13,49 | 12,66 | 13,08 | 3,07% | 174.507,00 |
| 27.06.2025 | 12,89 | 12,94 | 12,08 | 12,69 | -1,09% | 1.621.921,00 |
| 26.06.2025 | 12,60 | 12,90 | 12,50 | 12,83 | 1,91% | 87.179,00 |