15,900€
-9,14%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -10,29% | - |
| 20.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 19.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 18.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 14.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | - |
| 13.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 12.02.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -6,09% | 546,00 |
| 11.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 10.02.2025 | 18,20 | 19,00 | 18,20 | 19,00 | 6,74% | 392,00 |
| 07.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 06.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -23,89% | - |
| 05.02.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 6,60% | 20,00 |
| 04.02.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 6,00% | 195,00 |
| 03.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 31.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 30.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 29.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -7,34% | - |
| 28.01.2025 | 19,80 | 21,80 | 19,80 | 21,80 | -2,68% | 173,00 |
| 27.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 22.01.2025 | 23,40 | 23,40 | 21,80 | 21,80 | -9,92% | 10,00 |
| 21.01.2025 | 23,60 | 25,00 | 23,60 | 24,20 | 1,68% | 433,00 |
| 20.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 16.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | - |
| 15.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 12,04% | 2,00 |
| 14.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 13.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 10.01.2025 | 18,50 | 21,00 | 18,50 | 21,00 | 13,51% | 234,00 |
| 09.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -12,74% | - |
| 08.01.2025 | 15,40 | 22,00 | 15,40 | 21,20 | 37,66% | 140,00 |
| 07.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -7,23% | - |
| 06.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 03.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 02.01.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -2,42% | 1.000,00 |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -9,34% | - |
| 27.12.2024 | 17,00 | 18,20 | 17,00 | 18,20 | 15,19% | 23,00 |
| 23.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 20.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.12.2024 | 14,30 | 16,40 | 14,30 | 16,40 | 8,61% | 1.100,00 |
| 18.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 17.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 16.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 13.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 12.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 11.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 10.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 09.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 06.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 05.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 04.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -9,27% | - |
| 03.12.2024 | 13,90 | 15,10 | 13,90 | 15,10 | 11,03% | 1.000,00 |
| 02.12.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 3,03% | 655,00 |
| 29.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 27.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 26.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 25.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 22.11.2024 | 12,10 | 13,30 | 12,10 | 13,30 | 11,76% | 2,00 |
| 21.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 20.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 19.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 18.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 15.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | - |
| 14.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 13.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 12.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 11.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 07.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 06.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 7,26% | - |
| 05.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 04.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | - |
| 01.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 31.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 30.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 29.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 28.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 8,33% | 380,00 |
| 25.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 24.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 23.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 22.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 21.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 18.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 17.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 16.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 15.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 14.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 11.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 10.10.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 4,63% | 50,00 |
| 09.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 08.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 07.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 04.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 03.10.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -6,36% | 130,00 |
| 02.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 01.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | - |
| 30.09.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 85,00 |