FitLife Brands, Inc. FTLF
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,300,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,30 | 0,00 % | $9,30 | $9,30 | $9,30 | 346 |
| 2026-09-30 | $9,30 | +2,31 % | $9,13 | $9,32 | $9,13 | 3,60K |
| 2026-09-29 | $9,09 | -2,15 % | $9,29 | $9,31 | $9,02 | 4,70K |
| 2026-09-28 | $9,29 | +0,32 % | $9,30 | $9,36 | $9,13 | 8,40K |
| 2026-09-25 | $9,26 | -0,22 % | $9,17 | $9,32 | $9,17 | 2,90K |
| 2026-09-24 | $9,28 | -1,17 % | $9,35 | $9,43 | $9,09 | 11,20K |
| 2026-09-23 | $9,39 | +0,86 % | $9,40 | $9,42 | $9,28 | 7,70K |
| 2026-09-22 | $9,31 | +0,32 % | $9,25 | $9,36 | $9,25 | 7,10K |
| 2026-09-21 | $9,28 | -0,43 % | $9,26 | $9,51 | $9,07 | 17,60K |
| 2026-09-18 | $9,32 | -2,31 % | $9,42 | $9,60 | $9,25 | 21,20K |
| 2026-09-17 | $9,54 | +2,36 % | $9,29 | $9,54 | $9,28 | 6,80K |
| 2026-09-16 | $9,32 | +0,22 % | $9,20 | $9,41 | $9,15 | 9,20K |
| 2026-09-15 | $9,30 | +1,64 % | $9,19 | $9,34 | $9,16 | 19,30K |
| 2026-09-14 | $9,15 | -0,65 % | $9,33 | $9,42 | $9,07 | 16,30K |
| 2026-09-11 | $9,21 | -0,11 % | $9,22 | $9,54 | $9,18 | 14,50K |
| 2026-09-10 | $9,22 | -3,05 % | $9,38 | $9,47 | $9,11 | 16,20K |
| 2026-09-09 | $9,51 | -2,66 % | $9,77 | $9,77 | $9,51 | 9,10K |
| 2026-09-08 | $9,77 | -0,51 % | $9,86 | $9,97 | $9,70 | 7,70K |
| 2026-09-04 | $9,82 | +0,20 % | $9,81 | $10,00 | $9,65 | 19,90K |
| 2026-09-03 | $9,80 | -2,97 % | $10,20 | $10,30 | $9,63 | 5,60K |
| 2026-09-02 | $10,10 | +4,23 % | $9,82 | $10,52 | $9,82 | 19,80K |
| 2026-09-01 | $9,69 | -3,58 % | $9,85 | $9,86 | $9,69 | 9,50K |
| 2026-08-31 | $10,05 | +2,66 % | $9,90 | $10,15 | $9,76 | 21,40K |
| 2026-08-28 | $9,79 | -3,07 % | $10,05 | $10,08 | $9,70 | 7,40K |
| 2026-08-27 | $10,10 | -0,20 % | $10,03 | $10,23 | $9,99 | 16,40K |
| 2026-08-26 | $10,12 | +0,70 % | $10,00 | $10,12 | $9,75 | 11,30K |
| 2026-08-25 | $10,05 | +0,50 % | $9,88 | $10,09 | $9,88 | 4,90K |
| 2026-08-24 | $10,00 | -0,20 % | $9,90 | $10,12 | $9,90 | 9,90K |
| 2026-08-21 | $10,02 | -0,69 % | $10,15 | $10,42 | $9,90 | 14,30K |
| 2026-08-20 | $10,09 | -1,46 % | $10,19 | $10,19 | $9,80 | 10,50K |
| 2026-08-19 | $10,24 | +0,79 % | $10,12 | $10,57 | $9,92 | 6,40K |
| 2026-08-18 | $10,16 | +4,53 % | $9,72 | $10,30 | $9,72 | 20,10K |
| 2026-08-17 | $9,72 | -10,00 % | $10,76 | $11,00 | $9,72 | 10,90K |
| 2026-08-14 | $10,80 | -3,49 % | $11,10 | $11,26 | $10,60 | 9,10K |
| 2026-08-13 | $11,19 | +9,06 % | $10,29 | $11,62 | $10,28 | 26,50K |
| 2026-08-12 | $10,26 | +5,77 % | $9,81 | $10,29 | $9,70 | 7,40K |
| 2026-08-11 | $9,70 | -2,61 % | $9,81 | $9,87 | $9,59 | 7,30K |
| 2026-08-10 | $9,96 | -0,70 % | $10,00 | $10,15 | $9,90 | 6,70K |
| 2026-08-07 | $10,03 | -1,76 % | $10,08 | $10,30 | $9,98 | 9,00K |
| 2026-08-06 | $10,21 | 0,00 % | $10,05 | $10,29 | $9,87 | 10,20K |
| 2026-08-05 | $10,21 | +3,76 % | $10,06 | $10,21 | $9,89 | 4,10K |
| 2026-08-04 | $9,84 | -0,71 % | $9,95 | $10,21 | $9,84 | 7,90K |
| 2026-08-03 | $9,91 | 0,00 % | $9,83 | $10,00 | $9,80 | 6,10K |
| 2026-07-31 | $9,91 | +0,20 % | $9,90 | $10,16 | $9,90 | 6,50K |
| 2026-07-30 | $9,89 | -3,51 % | $10,04 | $10,37 | $9,72 | 13,60K |
| 2026-07-29 | $10,25 | +2,50 % | $9,75 | $10,25 | $9,75 | 11,90K |
| 2026-07-28 | $10,00 | +3,41 % | $9,79 | $10,30 | $9,53 | 19,70K |
| 2026-07-27 | $9,67 | -5,66 % | $10,43 | $10,76 | $9,66 | 34,90K |
| 2026-07-24 | $10,25 | 0,00 % | $10,52 | $10,75 | $10,17 | 11,50K |
| 2026-07-23 | $10,25 | -0,19 % | $10,21 | $10,53 | $10,06 | 22,50K |
| 2026-07-22 | $10,27 | -2,93 % | $10,53 | $10,82 | $10,27 | 9,40K |
| 2026-07-21 | $10,58 | -3,82 % | $11,00 | $11,13 | $10,24 | 24,60K |
| 2026-07-20 | $11,00 | -0,54 % | $11,06 | $11,25 | $10,84 | 12,00K |
| 2026-07-17 | $11,06 | -0,90 % | $11,08 | $11,11 | $11,00 | 7,20K |
| 2026-07-16 | $11,16 | +0,90 % | $11,11 | $11,16 | $11,00 | 6,00K |
| 2026-07-15 | $11,06 | -0,45 % | $11,00 | $11,10 | $10,96 | 7,40K |
| 2026-07-14 | $11,11 | -0,71 % | $11,10 | $11,25 | $10,95 | 13,50K |
| 2026-07-13 | $11,19 | -0,18 % | $11,25 | $11,25 | $11,07 | 10,20K |
| 2026-07-10 | $11,21 | +0,99 % | $11,08 | $11,22 | $10,79 | 14,20K |
| 2026-07-09 | $11,10 | +2,21 % | $10,89 | $11,30 | $10,68 | 9,90K |
| 2026-07-08 | $10,86 | -1,99 % | $11,07 | $11,29 | $10,72 | 11,40K |
| 2026-07-07 | $11,08 | -0,98 % | $11,27 | $11,27 | $10,76 | 15,80K |
| 2026-07-06 | $11,19 | -2,70 % | $11,50 | $11,88 | $10,99 | 12,70K |
| 2026-07-02 | $11,50 | +4,45 % | $11,16 | $11,50 | $10,61 | 28,10K |
| 2026-07-01 | $11,01 | 0,00 % | $10,90 | $11,25 | $10,85 | 61,80K |
| 2026-06-30 | $11,01 | -0,45 % | $10,82 | $11,13 | $10,25 | 48,80K |
| 2026-06-29 | $11,06 | -0,18 % | $11,21 | $11,90 | $11,01 | 60,30K |
| 2026-06-26 | $11,08 | -7,12 % | $11,90 | $12,01 | $10,78 | 374,30K |
| 2026-06-25 | $11,93 | +0,17 % | $12,01 | $12,01 | $11,44 | 32,10K |
| 2026-06-24 | $11,91 | +0,51 % | $12,00 | $12,77 | $11,67 | 30,30K |
| 2026-06-23 | $11,85 | +9,42 % | $11,11 | $12,16 | $11,11 | 23,10K |
| 2026-06-22 | $10,83 | -3,90 % | $11,18 | $11,28 | $10,50 | 29,90K |
| 2026-06-18 | $11,27 | +6,22 % | $10,67 | $11,39 | $10,67 | 31,40K |
| 2026-06-17 | $10,61 | -3,98 % | $11,05 | $11,30 | $10,28 | 21,10K |
| 2026-06-16 | $11,05 | +6,76 % | $10,30 | $11,05 | $10,13 | 10,00K |
| 2026-06-15 | $10,35 | -5,99 % | $11,01 | $11,30 | $10,30 | 21,80K |
| 2026-06-12 | $11,01 | -4,92 % | $11,44 | $11,60 | $10,70 | 21,00K |
| 2026-06-11 | $11,58 | +7,82 % | $10,72 | $12,33 | $10,54 | 77,70K |
| 2026-06-10 | $10,74 | +5,09 % | $10,19 | $11,00 | $10,19 | 18,20K |
| 2026-06-09 | $10,22 | -1,45 % | $10,46 | $10,52 | $10,11 | 16,00K |
| 2026-06-08 | $10,37 | +5,07 % | $9,80 | $10,42 | $9,64 | 31,00K |
| 2026-06-05 | $9,87 | -0,70 % | $9,83 | $10,22 | $9,70 | 18,40K |
| 2026-06-04 | $9,94 | -0,60 % | $9,94 | $10,30 | $9,94 | 10,00K |
| 2026-06-03 | $10,00 | +2,88 % | $9,60 | $10,07 | $9,51 | 44,20K |
| 2026-06-02 | $9,72 | -1,92 % | $9,85 | $10,09 | $9,69 | 32,10K |
| 2026-06-01 | $9,91 | -3,03 % | $10,15 | $10,33 | $9,86 | 18,50K |
| 2026-05-29 | $10,22 | -3,04 % | $10,60 | $10,60 | $10,18 | 15,10K |
| 2026-05-28 | $10,54 | +6,90 % | $9,85 | $10,91 | $9,85 | 43,00K |
| 2026-05-27 | $9,86 | -0,70 % | $9,94 | $10,20 | $9,58 | 33,40K |
| 2026-05-26 | $9,93 | -1,39 % | $10,14 | $10,25 | $9,70 | 18,00K |