6,173$
-0,76%
Echtzeit-Aktienkurs Lifevantage Corp
Bid:
Ask:
Aktienkurse zur Lifevantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 6,12 | 6,20 | 6,00 | 6,16 | -0,96% | 75.846,00 |
| 22.09.2026 | 6,16 | 6,32 | 6,15 | 6,22 | 0,48% | 38.165,00 |
| 21.09.2026 | 6,31 | 6,40 | 6,16 | 6,19 | -2,52% | 34.217,00 |
| 18.09.2026 | 6,31 | 6,54 | 6,14 | 6,35 | 0,63% | 51.026,00 |
| 17.09.2026 | 6,30 | 6,38 | 6,13 | 6,31 | 1,61% | 22.267,00 |
| 16.09.2026 | 6,30 | 6,38 | 6,15 | 6,21 | 0,49% | 36.892,00 |
| 15.09.2026 | 6,29 | 6,32 | 6,13 | 6,18 | -1,36% | 28.398,00 |
| 14.09.2026 | 6,09 | 6,31 | 6,09 | 6,27 | 1,54% | 41.087,00 |
| 11.09.2026 | 6,35 | 6,66 | 5,99 | 6,17 | -1,91% | 72.733,00 |
| 10.09.2026 | 6,57 | 6,58 | 6,26 | 6,29 | -3,82% | 30.266,00 |
| 09.09.2026 | 6,34 | 6,69 | 6,30 | 6,54 | 2,35% | 67.981,00 |
| 08.09.2026 | 6,20 | 6,76 | 6,20 | 6,39 | 2,24% | 105.872,00 |
| 04.09.2026 | 6,18 | 6,29 | 6,11 | 6,25 | 2,54% | 11.996,00 |
| 03.09.2026 | 6,19 | 6,35 | 6,10 | 6,10 | -0,57% | 18.873,00 |
| 02.09.2026 | 6,15 | 6,37 | 6,11 | 6,13 | -1,61% | 50.591,00 |
| 01.09.2026 | 6,19 | 6,49 | 6,10 | 6,23 | -1,58% | 62.655,00 |
| 31.08.2026 | 6,22 | 6,38 | 6,02 | 6,33 | -0,39% | 54.537,00 |
| 28.08.2026 | 5,91 | 6,63 | 5,86 | 6,36 | -0,94% | 112.939,00 |
| 27.08.2026 | 6,58 | 6,62 | 6,24 | 6,42 | -2,36% | 102.024,00 |
| 26.08.2026 | 6,83 | 6,84 | 6,51 | 6,57 | -3,81% | 53.828,00 |
| 25.08.2026 | 6,78 | 6,90 | 6,57 | 6,83 | -0,15% | 38.994,00 |
| 24.08.2026 | 6,63 | 6,85 | 6,58 | 6,84 | 2,24% | 38.777,00 |
| 21.08.2026 | 6,62 | 6,80 | 6,49 | 6,69 | 0,75% | 40.346,00 |
| 20.08.2026 | 6,55 | 6,70 | 6,44 | 6,64 | 2,08% | 46.121,00 |
| 19.08.2026 | 6,37 | 6,60 | 6,37 | 6,51 | 2,12% | 52.344,00 |
| 18.08.2026 | 6,49 | 6,60 | 6,36 | 6,37 | -2,30% | 31.767,00 |
| 17.08.2026 | 6,59 | 6,63 | 6,40 | 6,52 | -0,76% | 42.259,00 |
| 14.08.2026 | 6,45 | 6,69 | 6,37 | 6,57 | 1,86% | 44.291,00 |
| 13.08.2026 | 6,49 | 6,68 | 6,37 | 6,45 | -0,92% | 40.322,00 |
| 12.08.2026 | 6,69 | 6,69 | 6,32 | 6,51 | -2,25% | 81.846,00 |
| 11.08.2026 | 6,75 | 6,85 | 6,56 | 6,66 | -0,30% | 72.494,00 |
| 10.08.2026 | 6,64 | 6,76 | 6,55 | 6,68 | -1,18% | 54.239,00 |
| 07.08.2026 | 6,58 | 6,97 | 6,58 | 6,76 | 3,36% | 50.176,00 |
| 06.08.2026 | 6,61 | 6,66 | 6,45 | 6,54 | -1,80% | 46.854,00 |
| 05.08.2026 | 6,85 | 6,90 | 6,60 | 6,66 | -2,35% | 53.995,00 |
| 04.08.2026 | 6,60 | 6,84 | 6,43 | 6,82 | 3,33% | 68.804,00 |
| 03.08.2026 | 6,43 | 6,60 | 6,28 | 6,60 | 2,64% | 64.393,00 |
| 31.07.2026 | 6,32 | 6,48 | 6,19 | 6,43 | 2,06% | 66.521,00 |
| 30.07.2026 | 6,27 | 6,32 | 6,20 | 6,30 | -0,55% | 42.860,00 |
| 29.07.2026 | 6,43 | 6,43 | 6,26 | 6,34 | -0,86% | 67.183,00 |
| 28.07.2026 | 6,32 | 6,42 | 6,24 | 6,39 | 0,31% | 77.842,00 |
| 27.07.2026 | 6,48 | 6,59 | 6,21 | 6,37 | -2,45% | 75.142,00 |
| 24.07.2026 | 6,26 | 6,61 | 6,25 | 6,53 | 4,15% | 57.611,00 |
| 23.07.2026 | 6,33 | 6,42 | 6,25 | 6,27 | -1,65% | 63.938,00 |
| 22.07.2026 | 6,26 | 6,40 | 6,24 | 6,38 | -0,39% | 83.616,00 |
| 21.07.2026 | 6,25 | 6,40 | 6,18 | 6,40 | 2,24% | 72.319,00 |
| 20.07.2026 | 6,20 | 6,28 | 6,16 | 6,26 | 0,97% | 60.598,00 |
| 17.07.2026 | 6,20 | 6,34 | 6,15 | 6,20 | 0,16% | 90.004,00 |
| 16.07.2026 | 6,14 | 6,27 | 6,00 | 6,19 | -0,48% | 122.739,00 |
| 15.07.2026 | 6,27 | 6,33 | 6,19 | 6,22 | 0,32% | 190.118,00 |
| 14.07.2026 | 6,19 | 6,30 | 6,10 | 6,20 | 0,08% | 137.962,00 |
| 13.07.2026 | 6,28 | 6,35 | 5,82 | 6,20 | -0,72% | 254.100,00 |
| 10.07.2026 | 6,25 | 6,37 | 6,16 | 6,24 | 0,32% | 117.605,00 |
| 09.07.2026 | 6,18 | 6,31 | 6,09 | 6,22 | 0,48% | 125.607,00 |
| 08.07.2026 | 6,19 | 6,35 | 6,06 | 6,19 | -0,80% | 222.161,00 |
| 07.07.2026 | 6,24 | 6,45 | 6,17 | 6,24 | 0,32% | 131.342,00 |
| 06.07.2026 | 6,16 | 6,34 | 6,11 | 6,22 | 0,00% | 141.903,00 |
| 02.07.2026 | 6,19 | 6,42 | 5,99 | 6,22 | 0,00% | 353.188,00 |
| 01.07.2026 | 6,18 | 6,39 | 6,16 | 6,22 | -0,48% | 191.328,00 |
| 30.06.2026 | 6,20 | 6,45 | 6,16 | 6,25 | 0,81% | 151.903,00 |
| 29.06.2026 | 6,61 | 6,68 | 6,17 | 6,20 | -6,34% | 188.704,00 |
| 26.06.2026 | 6,63 | 7,00 | 6,41 | 6,62 | 0,30% | 1.702.362,00 |
| 25.06.2026 | 6,14 | 6,66 | 6,14 | 6,60 | 6,11% | 172.979,00 |
| 24.06.2026 | 6,13 | 6,35 | 6,01 | 6,22 | 0,00% | 144.093,00 |
| 23.06.2026 | 6,10 | 6,70 | 6,07 | 6,22 | 2,30% | 233.149,00 |
| 22.06.2026 | 6,27 | 6,44 | 5,80 | 6,08 | -4,51% | 324.564,00 |
| 19.06.2026 | 6,36 | 6,37 | 6,36 | 6,37 | -0,67% | - |
| 18.06.2026 | 6,15 | 6,65 | 5,80 | 6,41 | 3,22% | 467.446,00 |
| 17.06.2026 | 5,90 | 6,24 | 5,76 | 6,21 | 3,33% | 271.632,00 |
| 16.06.2026 | 6,25 | 6,75 | 5,52 | 6,01 | -8,66% | 850.360,00 |
| 15.06.2026 | 8,96 | 8,99 | 6,02 | 6,58 | -27,29% | 1.872.882,00 |
| 12.06.2026 | 9,05 | 9,60 | 8,80 | 9,05 | -5,53% | 505.344,00 |
| 11.06.2026 | 9,41 | 10,50 | 9,00 | 9,58 | 1,12% | 713.492,00 |
| 10.06.2026 | 9,40 | 9,75 | 6,75 | 9,47 | -0,27% | 1.016.195,00 |
| 09.06.2026 | 10,55 | 11,37 | 9,33 | 9,50 | -11,38% | 929.557,00 |
| 08.06.2026 | 10,99 | 11,08 | 9,56 | 10,72 | 7,52% | 1.449.391,00 |
| 05.06.2026 | 9,06 | 10,05 | 8,80 | 9,97 | 7,67% | 969.795,00 |
| 04.06.2026 | 8,39 | 11,00 | 8,39 | 9,26 | 11,70% | 2.306.471,00 |
| 03.06.2026 | 9,16 | 9,16 | 8,00 | 8,29 | -3,60% | 893.496,00 |
| 02.06.2026 | 11,71 | 11,71 | 7,50 | 8,60 | -9,47% | 2.557.571,00 |
| 01.06.2026 | 8,34 | 9,50 | 7,76 | 9,50 | 20,71% | 1.234.147,00 |
| 29.05.2026 | 7,94 | 8,50 | 7,20 | 7,87 | 2,61% | 448.930,00 |
| 28.05.2026 | 8,29 | 8,56 | 7,10 | 7,67 | -4,72% | 763.195,00 |
| 27.05.2026 | 8,08 | 8,85 | 6,83 | 8,05 | 16,41% | 1.228.078,00 |
| 26.05.2026 | 5,83 | 6,94 | 5,78 | 6,92 | 23,26% | 423.771,00 |
| 22.05.2026 | 5,32 | 5,72 | 5,32 | 5,61 | 4,86% | 110.639,00 |
| 21.05.2026 | 5,18 | 5,42 | 5,16 | 5,35 | 2,29% | 67.346,00 |
| 20.05.2026 | 5,25 | 5,47 | 5,16 | 5,23 | -0,76% | 83.262,00 |
| 19.05.2026 | 5,13 | 5,50 | 5,13 | 5,27 | 1,93% | 116.050,00 |
| 18.05.2026 | 5,23 | 5,23 | 5,05 | 5,17 | 0,00% | 80.017,00 |
| 15.05.2026 | 5,11 | 5,29 | 5,02 | 5,17 | 1,97% | 80.803,00 |
| 14.05.2026 | 5,27 | 5,27 | 5,05 | 5,07 | -3,61% | 98.169,00 |
| 13.05.2026 | 5,09 | 5,38 | 5,09 | 5,26 | 2,14% | 171.049,00 |
| 12.05.2026 | 5,16 | 5,18 | 4,90 | 5,15 | 0,59% | 163.915,00 |
| 11.05.2026 | 5,32 | 5,49 | 4,95 | 5,12 | -4,12% | 175.577,00 |
| 08.05.2026 | 5,07 | 5,37 | 4,56 | 5,34 | 6,59% | 289.469,00 |
| 07.05.2026 | 4,99 | 5,15 | 4,90 | 5,01 | -16,50% | 486.773,00 |
| 06.05.2026 | 6,10 | 6,15 | 5,36 | 6,00 | 9,19% | 839.817,00 |
| 05.05.2026 | 5,21 | 5,59 | 5,18 | 5,50 | 7,12% | 222.753,00 |
| 04.05.2026 | 5,59 | 5,59 | 5,02 | 5,13 | -5,52% | 204.460,00 |