13,100€
-7,75%
Echtzeit-Aktienkurs Lifevantage Corp
Bid:
Ask:
Aktienkurse zur Lifevantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,50 | 12,80 | 12,20 | 12,80 | -9,86% | - |
| 03.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 02.04.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 3,60% | - |
| 01.04.2025 | 13,10 | 13,90 | 13,10 | 13,90 | 6,11% | - |
| 31.03.2025 | 12,90 | 13,30 | 12,90 | 13,10 | -2,96% | - |
| 28.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 27.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 26.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 24.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,83% | - |
| 21.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 20.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 19.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 18.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 17.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 15.03.2025 | 15,10 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 13.03.2025 | 14,60 | 15,00 | 14,50 | 15,00 | 5,63% | - |
| 12.03.2025 | 14,00 | 14,20 | 13,90 | 14,20 | 0,00% | 2.345,00 |
| 11.03.2025 | 14,10 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 10.03.2025 | 13,80 | 14,10 | 13,70 | 14,10 | 2,92% | - |
| 07.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 06.03.2025 | 14,50 | 14,50 | 13,80 | 13,90 | -4,79% | 500,00 |
| 05.03.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | - |
| 04.03.2025 | 15,50 | 15,50 | 14,80 | 14,80 | -5,13% | - |
| 03.03.2025 | 15,90 | 15,90 | 15,20 | 15,60 | 1,30% | - |
| 28.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 27.02.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -1,89% | - |
| 26.02.2025 | 16,30 | 16,30 | 15,90 | 15,90 | 0,63% | - |
| 24.02.2025 | 15,30 | 16,20 | 15,30 | 15,80 | 3,27% | 435,00 |
| 21.02.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -10,53% | - |
| 20.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 19.02.2025 | 17,60 | 17,60 | 16,80 | 16,90 | -5,06% | - |
| 18.02.2025 | 17,50 | 17,80 | 17,30 | 17,80 | 4,09% | - |
| 17.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 14.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 13.02.2025 | 18,00 | 18,00 | 17,20 | 17,20 | -4,44% | - |
| 12.02.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -7,22% | - |
| 11.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 7,18% | - |
| 10.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 07.02.2025 | 17,70 | 18,40 | 17,70 | 18,20 | 17,42% | - |
| 06.02.2025 | 17,40 | 17,40 | 15,50 | 15,50 | -26,19% | 400,00 |
| 05.02.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -9,48% | - |
| 04.02.2025 | 20,20 | 23,20 | 20,20 | 23,20 | 16,00% | 400,00 |
| 03.02.2025 | 20,00 | 20,00 | 19,70 | 20,00 | 1,01% | - |
| 31.01.2025 | 20,80 | 20,80 | 19,80 | 19,80 | -4,81% | - |
| 30.01.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 4,00% | - |
| 29.01.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | - |
| 28.01.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -5,45% | - |
| 24.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 23.01.2025 | 22,20 | 22,40 | 21,20 | 22,40 | 0,90% | 190,00 |
| 22.01.2025 | 23,20 | 23,20 | 22,20 | 22,20 | -11,90% | - |
| 21.01.2025 | 23,60 | 25,20 | 23,60 | 25,20 | 6,78% | 75,00 |
| 20.01.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 17.01.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 16.01.2025 | 22,80 | 23,80 | 22,80 | 23,60 | 0,00% | - |
| 15.01.2025 | 24,20 | 24,20 | 23,20 | 23,60 | 9,26% | - |
| 14.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.01.2025 | 21,20 | 22,00 | 21,20 | 21,80 | -2,68% | - |
| 10.01.2025 | 18,70 | 22,40 | 18,70 | 22,40 | 19,79% | 261,00 |
| 09.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -15,77% | - |
| 08.01.2025 | 15,40 | 22,20 | 15,40 | 22,20 | 42,31% | 60,00 |
| 07.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | - |
| 06.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 03.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 02.01.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 1,20% | - |
| 30.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 27.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 7,50% | - |
| 23.12.2024 | 15,90 | 16,00 | 15,90 | 16,00 | -2,44% | - |
| 22.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 13,89% | - |
| 19.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 18.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 17.12.2024 | 14,60 | 15,80 | 14,60 | 15,60 | 7,59% | 50,00 |
| 13.12.2024 | 14,00 | 14,50 | 13,90 | 14,50 | 3,57% | - |
| 12.12.2024 | 14,10 | 14,20 | 13,60 | 14,00 | -2,10% | - |
| 11.12.2024 | 13,40 | 14,30 | 13,40 | 14,30 | 6,72% | - |
| 10.12.2024 | 13,00 | 13,40 | 13,00 | 13,40 | -2,19% | - |
| 09.12.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 1,48% | - |
| 06.12.2024 | 13,50 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 05.12.2024 | 13,10 | 13,50 | 12,90 | 13,50 | 0,75% | - |
| 04.12.2024 | 13,70 | 13,70 | 13,20 | 13,40 | -3,60% | - |
| 03.12.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | - |
| 02.12.2024 | 13,50 | 14,30 | 13,50 | 14,30 | 8,33% | - |
| 29.11.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 28.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 27.11.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 0,77% | - |
| 26.11.2024 | 12,80 | 13,00 | 12,80 | 13,00 | -0,76% | - |
| 25.11.2024 | 13,10 | 13,20 | 13,10 | 13,10 | 0,77% | - |
| 22.11.2024 | 12,10 | 13,00 | 12,10 | 13,00 | 7,44% | - |
| 21.11.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 20.11.2024 | 12,40 | 12,40 | 12,00 | 12,00 | -7,69% | - |
| 19.11.2024 | 12,50 | 13,00 | 12,50 | 13,00 | 0,78% | - |
| 18.11.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 15.11.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 14.11.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 13.11.2024 | 12,40 | 12,90 | 12,40 | 12,90 | 2,38% | - |
| 12.11.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 11.11.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 3,23% | - |
| 08.11.2024 | 12,30 | 12,70 | 12,30 | 12,40 | -0,80% | - |
| 07.11.2024 | 12,50 | 13,00 | 12,50 | 12,50 | -1,57% | - |
| 06.11.2024 | 13,30 | 13,30 | 12,40 | 12,70 | 1,60% | - |
| 05.11.2024 | 12,00 | 12,70 | 12,00 | 12,50 | 8,70% | - |