6,790$
-5,76%
Echtzeit-Aktienkurs Lifevantage Corp.
Bid:
Ask:
Aktienkurse zur Lifevantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,22 | 7,44 | 6,71 | 6,78 | -5,90% | 60.295,00 |
| 16.05.2024 | 7,20 | 7,30 | 7,02 | 7,21 | 0,63% | 55.026,00 |
| 15.05.2024 | 7,00 | 7,35 | 6,94 | 7,16 | 2,29% | 90.292,00 |
| 14.05.2024 | 6,81 | 7,01 | 6,77 | 7,00 | 3,40% | 83.146,00 |
| 13.05.2024 | 6,75 | 6,99 | 6,75 | 6,77 | 1,04% | 117.668,00 |
| 10.05.2024 | 6,94 | 6,94 | 6,70 | 6,70 | -0,59% | 40.291,00 |
| 09.05.2024 | 6,65 | 6,82 | 6,64 | 6,74 | 1,51% | 16.893,00 |
| 08.05.2024 | 6,34 | 6,89 | 6,34 | 6,64 | 3,83% | 23.399,00 |
| 07.05.2024 | 6,71 | 6,89 | 6,35 | 6,40 | -5,54% | 33.917,00 |
| 06.05.2024 | 6,78 | 7,00 | 6,68 | 6,77 | 3,04% | 84.275,00 |
| 03.05.2024 | 6,06 | 6,57 | 6,06 | 6,57 | 7,70% | 23.933,00 |
| 02.05.2024 | 6,19 | 6,32 | 6,10 | 6,10 | -1,45% | 22.979,00 |
| 01.05.2024 | 6,11 | 6,24 | 6,11 | 6,19 | 1,48% | 8.601,00 |
| 30.04.2024 | 6,04 | 6,17 | 5,93 | 6,10 | 1,50% | 16.767,00 |
| 29.04.2024 | 6,10 | 6,19 | 5,76 | 6,01 | -2,83% | 30.250,00 |
| 26.04.2024 | 6,00 | 6,41 | 6,00 | 6,19 | -0,88% | 18.276,00 |
| 25.04.2024 | 6,15 | 6,30 | 6,13 | 6,24 | 1,13% | 5.015,00 |
| 24.04.2024 | 6,41 | 6,61 | 6,10 | 6,17 | -3,73% | 18.252,00 |
| 23.04.2024 | 6,00 | 6,47 | 6,00 | 6,41 | 5,94% | 19.888,00 |
| 22.04.2024 | 6,57 | 6,72 | 6,03 | 6,05 | -9,70% | 41.004,00 |
| 19.04.2024 | 6,64 | 6,99 | 6,64 | 6,70 | 0,60% | 88.613,00 |
| 18.04.2024 | 6,65 | 6,70 | 6,56 | 6,66 | 0,76% | 23.249,00 |
| 17.04.2024 | 6,15 | 6,61 | 6,13 | 6,61 | 5,59% | 53.692,00 |
| 16.04.2024 | 5,67 | 6,26 | 5,66 | 6,26 | 8,68% | 50.299,00 |
| 15.04.2024 | 6,12 | 6,19 | 5,75 | 5,76 | -6,95% | 24.407,00 |
| 12.04.2024 | 6,11 | 6,27 | 6,08 | 6,19 | 1,81% | 12.152,00 |
| 11.04.2024 | 6,10 | 6,31 | 6,01 | 6,08 | -1,14% | 35.187,00 |
| 10.04.2024 | 6,10 | 6,19 | 6,10 | 6,15 | 0,33% | 6.892,00 |
| 09.04.2024 | 6,14 | 6,31 | 6,13 | 6,13 | -0,33% | 8.169,00 |
| 08.04.2024 | 6,19 | 6,36 | 6,14 | 6,15 | -0,81% | 20.705,00 |
| 05.04.2024 | 6,18 | 6,25 | 6,08 | 6,20 | -0,26% | 16.073,00 |
| 04.04.2024 | 6,25 | 6,37 | 6,17 | 6,22 | 1,07% | 16.422,00 |
| 03.04.2024 | 6,42 | 6,46 | 6,06 | 6,15 | -4,50% | 27.593,00 |
| 02.04.2024 | 6,38 | 6,58 | 6,33 | 6,44 | 0,63% | 21.593,00 |
| 01.04.2024 | 6,03 | 6,45 | 5,85 | 6,40 | 5,79% | 33.487,00 |
| 28.03.2024 | 6,37 | 6,50 | 5,83 | 6,05 | -2,89% | 33.633,00 |
| 27.03.2024 | 6,17 | 6,27 | 6,14 | 6,23 | 1,05% | 12.822,00 |
| 26.03.2024 | 6,13 | 6,25 | 6,06 | 6,17 | -1,67% | 35.513,00 |
| 25.03.2024 | 6,77 | 6,82 | 6,27 | 6,27 | -9,13% | 47.333,00 |
| 22.03.2024 | 6,91 | 6,97 | 6,70 | 6,90 | -0,43% | 13.131,00 |
| 21.03.2024 | 6,94 | 7,00 | 6,91 | 6,93 | -0,43% | 16.625,00 |
| 20.03.2024 | 6,93 | 7,01 | 6,91 | 6,96 | 0,14% | 11.194,00 |
| 19.03.2024 | 6,92 | 7,03 | 6,92 | 6,95 | -0,07% | 28.535,00 |
| 18.03.2024 | 6,92 | 7,05 | 6,85 | 6,96 | -0,64% | 41.928,00 |
| 15.03.2024 | 6,86 | 7,00 | 6,85 | 7,00 | 1,60% | 27.261,00 |
| 14.03.2024 | 6,89 | 6,99 | 6,86 | 6,89 | -0,43% | 26.739,00 |
| 13.03.2024 | 6,86 | 6,95 | 6,80 | 6,92 | -0,29% | 23.698,00 |
| 12.03.2024 | 6,87 | 7,04 | 6,87 | 6,94 | 0,43% | 35.914,00 |
| 11.03.2024 | 6,89 | 7,02 | 6,80 | 6,91 | -0,50% | 38.160,00 |
| 08.03.2024 | 6,98 | 7,03 | 6,90 | 6,95 | 0,65% | 31.159,00 |
| 07.03.2024 | 7,02 | 7,02 | 6,90 | 6,90 | -0,86% | 31.900,00 |
| 06.03.2024 | 6,98 | 7,05 | 6,96 | 6,96 | -0,57% | 39.388,00 |
| 05.03.2024 | 7,06 | 7,08 | 6,91 | 7,00 | 1,01% | 41.691,00 |
| 04.03.2024 | 7,05 | 7,05 | 6,90 | 6,93 | -1,00% | 57.386,00 |
| 01.03.2024 | 6,85 | 7,05 | 6,85 | 7,00 | 2,79% | 48.279,00 |
| 29.02.2024 | 6,97 | 7,03 | 6,80 | 6,81 | -2,71% | 34.463,00 |
| 28.02.2024 | 6,83 | 7,01 | 6,83 | 7,00 | 2,04% | 34.842,00 |
| 27.02.2024 | 6,89 | 7,00 | 6,83 | 6,86 | -1,72% | 32.629,00 |
| 26.02.2024 | 6,75 | 7,01 | 6,63 | 6,98 | 3,71% | 48.626,00 |
| 23.02.2024 | 6,75 | 7,01 | 6,60 | 6,73 | -2,46% | 37.800,00 |
| 22.02.2024 | 7,08 | 7,09 | 6,89 | 6,90 | -1,15% | 32.735,00 |
| 21.02.2024 | 6,86 | 7,06 | 6,86 | 6,98 | 0,87% | 38.393,00 |
| 20.02.2024 | 6,85 | 7,12 | 6,80 | 6,92 | 1,02% | 39.919,00 |
| 16.02.2024 | 6,88 | 7,23 | 6,46 | 6,85 | 7,03% | 113.270,00 |
| 15.02.2024 | 6,38 | 6,55 | 6,17 | 6,40 | 1,27% | 57.441,00 |
| 14.02.2024 | 6,44 | 6,72 | 6,22 | 6,32 | 0,96% | 59.712,00 |
| 13.02.2024 | 6,31 | 6,38 | 6,08 | 6,26 | -3,25% | 31.268,00 |
| 12.02.2024 | 6,65 | 7,14 | 6,37 | 6,47 | -2,12% | 72.750,00 |
| 09.02.2024 | 6,19 | 6,65 | 6,09 | 6,61 | 5,76% | 68.706,00 |
| 08.02.2024 | 6,10 | 6,25 | 6,05 | 6,25 | 2,46% | 41.986,00 |
| 07.02.2024 | 6,05 | 6,25 | 5,97 | 6,10 | 0,83% | 24.457,00 |
| 06.02.2024 | 5,80 | 6,05 | 5,78 | 6,05 | 5,13% | 54.635,00 |
| 05.02.2024 | 5,65 | 5,99 | 5,65 | 5,76 | 2,95% | 72.028,00 |
| 02.02.2024 | 5,35 | 5,74 | 5,35 | 5,59 | 2,19% | 34.304,00 |
| 01.02.2024 | 5,43 | 5,48 | 5,22 | 5,47 | 3,01% | 62.592,00 |
| 31.01.2024 | 5,65 | 5,71 | 5,27 | 5,31 | -8,92% | 51.864,00 |
| 30.01.2024 | 5,85 | 5,92 | 5,69 | 5,83 | -2,35% | 12.496,00 |
| 29.01.2024 | 5,82 | 6,04 | 5,80 | 5,97 | 3,29% | 20.380,00 |
| 26.01.2024 | 5,67 | 5,87 | 5,57 | 5,78 | 0,35% | 14.236,00 |
| 25.01.2024 | 5,68 | 5,77 | 5,57 | 5,76 | 0,35% | 12.642,00 |
| 24.01.2024 | 5,66 | 5,77 | 5,57 | 5,74 | 2,14% | 15.623,00 |
| 23.01.2024 | 5,66 | 5,88 | 5,55 | 5,62 | -0,18% | 24.452,00 |
| 22.01.2024 | 5,94 | 6,00 | 5,63 | 5,63 | -4,58% | 27.432,00 |
| 19.01.2024 | 5,73 | 5,90 | 5,70 | 5,90 | 2,97% | 15.087,00 |
| 18.01.2024 | 5,67 | 5,74 | 5,61 | 5,73 | 1,96% | 11.654,00 |
| 17.01.2024 | 5,54 | 5,71 | 5,53 | 5,62 | 0,54% | 24.219,00 |
| 16.01.2024 | 5,50 | 5,78 | 5,50 | 5,59 | -3,29% | 16.016,00 |
| 12.01.2024 | 5,80 | 5,88 | 5,64 | 5,78 | -0,69% | 26.216,00 |
| 11.01.2024 | 5,72 | 5,98 | 5,70 | 5,82 | 1,31% | 32.478,00 |
| 10.01.2024 | 5,79 | 6,02 | 5,48 | 5,75 | -0,09% | 58.388,00 |
| 09.01.2024 | 5,48 | 6,00 | 5,48 | 5,75 | 0,35% | 20.472,00 |
| 08.01.2024 | 5,60 | 6,01 | 5,57 | 5,73 | 1,42% | 28.235,00 |
| 05.01.2024 | 5,83 | 5,96 | 5,57 | 5,65 | -3,42% | 17.072,00 |
| 04.01.2024 | 5,95 | 6,10 | 5,67 | 5,85 | -0,17% | 15.375,00 |
| 03.01.2024 | 5,86 | 6,14 | 5,75 | 5,86 | -0,68% | 24.144,00 |
| 02.01.2024 | 5,86 | 5,98 | 5,70 | 5,90 | -1,67% | 50.554,00 |
| 29.12.2023 | 5,99 | 6,20 | 5,82 | 6,00 | 0,00% | 38.107,00 |
| 28.12.2023 | 6,20 | 6,43 | 5,94 | 6,00 | -2,12% | 12.412,00 |
| 27.12.2023 | 6,08 | 6,38 | 6,08 | 6,13 | 0,66% | 19.549,00 |
| 26.12.2023 | 6,14 | 6,37 | 6,07 | 6,09 | -0,81% | 16.416,00 |