LifeMD, Inc. LFMD
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$2,85-0,05 (-1,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,85 | -1,72 % | $2,90 | $2,91 | $2,83 | 712,00K |
| 2026-09-30 | $2,90 | +0,69 % | $2,90 | $3,00 | $2,85 | 725,50K |
| 2026-09-29 | $2,88 | -1,71 % | $2,94 | $2,99 | $2,85 | 809,50K |
| 2026-09-28 | $2,93 | -1,35 % | $2,97 | $3,04 | $2,88 | 601,30K |
| 2026-09-25 | $2,97 | +2,06 % | $2,95 | $3,01 | $2,90 | 767,80K |
| 2026-09-24 | $2,91 | -4,59 % | $3,04 | $3,07 | $2,90 | 855,40K |
| 2026-09-23 | $3,05 | -7,58 % | $3,28 | $3,28 | $3,03 | 816,60K |
| 2026-09-22 | $3,30 | +2,17 % | $3,26 | $3,36 | $3,23 | 506,00K |
| 2026-09-21 | $3,23 | +0,31 % | $3,25 | $3,31 | $3,19 | 622,80K |
| 2026-09-18 | $3,22 | +0,62 % | $3,19 | $3,31 | $3,16 | 1,18M |
| 2026-09-17 | $3,20 | -0,31 % | $3,24 | $3,36 | $3,20 | 673,60K |
| 2026-09-16 | $3,21 | -5,59 % | $3,40 | $3,40 | $3,14 | 568,80K |
| 2026-09-15 | $3,40 | -1,16 % | $3,42 | $3,46 | $3,30 | 1,01M |
| 2026-09-14 | $3,44 | +12,79 % | $3,06 | $3,51 | $3,06 | 1,89M |
| 2026-09-11 | $3,05 | +0,66 % | $3,10 | $3,16 | $3,01 | 1,30M |
| 2026-09-10 | $3,03 | +2,36 % | $2,91 | $3,07 | $2,91 | 1,03M |
| 2026-09-09 | $2,96 | -4,21 % | $3,11 | $3,11 | $2,93 | 1,11M |
| 2026-09-08 | $3,09 | +0,32 % | $3,06 | $3,15 | $3,04 | 940,80K |
| 2026-09-04 | $3,08 | +0,98 % | $3,03 | $3,10 | $3,02 | 604,70K |
| 2026-09-03 | $3,05 | -0,65 % | $3,11 | $3,15 | $3,03 | 578,70K |
| 2026-09-02 | $3,07 | -0,97 % | $3,07 | $3,12 | $3,03 | 730,80K |
| 2026-09-01 | $3,10 | +0,32 % | $3,09 | $3,23 | $3,05 | 748,90K |
| 2026-08-31 | $3,09 | -1,59 % | $3,20 | $3,28 | $3,08 | 696,80K |
| 2026-08-28 | $3,14 | -3,68 % | $3,26 | $3,30 | $3,14 | 465,80K |
| 2026-08-27 | $3,26 | +0,62 % | $3,25 | $3,31 | $3,22 | 383,20K |
| 2026-08-26 | $3,24 | -0,31 % | $3,22 | $3,30 | $3,20 | 476,10K |
| 2026-08-25 | $3,25 | +3,50 % | $3,14 | $3,27 | $3,13 | 524,40K |
| 2026-08-24 | $3,14 | -5,14 % | $3,28 | $3,31 | $3,12 | 411,10K |
| 2026-08-21 | $3,31 | +0,91 % | $3,29 | $3,34 | $3,24 | 406,20K |
| 2026-08-20 | $3,28 | -3,53 % | $3,36 | $3,41 | $3,28 | 390,40K |
| 2026-08-19 | $3,40 | +3,98 % | $3,33 | $3,44 | $3,28 | 544,50K |
| 2026-08-18 | $3,27 | -1,51 % | $3,28 | $3,36 | $3,24 | 658,10K |
| 2026-08-17 | $3,32 | -3,77 % | $3,41 | $3,48 | $3,31 | 513,80K |
| 2026-08-14 | $3,45 | -0,29 % | $3,45 | $3,49 | $3,37 | 679,90K |
| 2026-08-13 | $3,46 | +5,17 % | $3,30 | $3,48 | $3,27 | 748,40K |
| 2026-08-12 | $3,29 | -2,66 % | $3,37 | $3,40 | $3,20 | 893,20K |
| 2026-08-11 | $3,38 | -6,63 % | $3,62 | $3,71 | $3,36 | 1,07M |
| 2026-08-10 | $3,62 | +1,69 % | $3,50 | $3,64 | $3,41 | 2,23M |
| 2026-08-07 | $3,56 | +4,71 % | $3,41 | $3,64 | $3,36 | 1,27M |
| 2026-08-06 | $3,40 | -7,61 % | $3,22 | $3,64 | $3,00 | 4,98M |
| 2026-08-05 | $3,68 | -5,64 % | $3,90 | $4,02 | $3,51 | 1,83M |
| 2026-08-04 | $3,90 | +4,56 % | $3,74 | $3,92 | $3,74 | 641,80K |
| 2026-08-03 | $3,73 | +6,57 % | $3,61 | $3,74 | $3,58 | 599,70K |
| 2026-07-31 | $3,50 | -3,85 % | $3,62 | $3,69 | $3,44 | 573,10K |
| 2026-07-30 | $3,64 | 0,00 % | $3,63 | $3,74 | $3,58 | 662,50K |
| 2026-07-29 | $3,64 | -5,21 % | $3,83 | $3,89 | $3,61 | 695,40K |
| 2026-07-28 | $3,84 | -0,78 % | $3,87 | $3,91 | $3,63 | 939,20K |
| 2026-07-27 | $3,87 | +4,31 % | $3,74 | $3,89 | $3,68 | 1,03M |
| 2026-07-24 | $3,71 | -4,13 % | $3,84 | $3,88 | $3,68 | 759,50K |
| 2026-07-23 | $3,87 | -0,26 % | $3,86 | $4,06 | $3,70 | 1,24M |
| 2026-07-22 | $3,88 | -5,13 % | $4,06 | $4,09 | $3,87 | 757,50K |
| 2026-07-21 | $4,09 | -5,32 % | $4,33 | $4,39 | $4,07 | 637,60K |
| 2026-07-20 | $4,32 | +4,10 % | $4,08 | $4,33 | $4,01 | 1,00M |
| 2026-07-17 | $4,15 | -7,78 % | $4,39 | $4,39 | $4,09 | 621,60K |
| 2026-07-16 | $4,50 | -0,66 % | $4,49 | $4,52 | $4,33 | 558,20K |
| 2026-07-15 | $4,53 | +0,44 % | $4,53 | $4,63 | $4,49 | 354,60K |
| 2026-07-14 | $4,51 | -5,25 % | $4,79 | $4,79 | $4,42 | 550,40K |
| 2026-07-13 | $4,76 | +2,59 % | $4,58 | $4,89 | $4,54 | 527,60K |
| 2026-07-10 | $4,64 | -1,90 % | $4,73 | $4,83 | $4,59 | 510,00K |
| 2026-07-09 | $4,73 | +0,85 % | $4,69 | $4,84 | $4,65 | 461,10K |
| 2026-07-08 | $4,69 | -3,89 % | $4,80 | $4,95 | $4,59 | 655,00K |
| 2026-07-07 | $4,88 | -0,61 % | $4,92 | $5,01 | $4,79 | 899,00K |
| 2026-07-06 | $4,91 | +0,82 % | $4,88 | $5,00 | $4,78 | 870,90K |
| 2026-07-02 | $4,87 | +7,27 % | $4,55 | $5,10 | $4,51 | 1,66M |
| 2026-07-01 | $4,54 | +9,93 % | $4,16 | $4,55 | $4,09 | 1,90M |
| 2026-06-30 | $4,13 | -1,67 % | $4,20 | $4,24 | $3,90 | 1,40M |
| 2026-06-29 | $4,20 | +1,69 % | $4,20 | $4,41 | $4,04 | 1,41M |
| 2026-06-26 | $4,13 | -1,67 % | $4,20 | $4,26 | $4,04 | 1,56M |
| 2026-06-25 | $4,20 | -6,67 % | $4,53 | $4,57 | $4,18 | 850,90K |
| 2026-06-24 | $4,50 | -1,10 % | $4,56 | $4,60 | $4,38 | 1,01M |
| 2026-06-23 | $4,55 | +5,57 % | $4,28 | $4,70 | $4,26 | 845,00K |
| 2026-06-22 | $4,31 | -9,26 % | $4,72 | $4,85 | $4,28 | 1,12M |
| 2026-06-18 | $4,75 | -3,26 % | $4,92 | $4,96 | $4,67 | 1,46M |
| 2026-06-17 | $4,91 | +1,87 % | $4,78 | $5,07 | $4,77 | 933,90K |
| 2026-06-16 | $4,82 | -1,83 % | $4,90 | $5,10 | $4,80 | 798,90K |
| 2026-06-15 | $4,91 | +4,47 % | $4,75 | $5,12 | $4,75 | 1,02M |
| 2026-06-12 | $4,70 | -4,08 % | $4,83 | $4,90 | $4,61 | 771,20K |
| 2026-06-11 | $4,90 | -1,41 % | $4,97 | $5,00 | $4,64 | 819,90K |
| 2026-06-10 | $4,97 | +3,11 % | $4,81 | $5,13 | $4,78 | 875,80K |
| 2026-06-09 | $4,82 | -3,98 % | $5,00 | $5,23 | $4,74 | 994,20K |
| 2026-06-08 | $5,02 | +2,66 % | $4,97 | $5,09 | $4,84 | 780,40K |
| 2026-06-05 | $4,89 | +0,41 % | $4,85 | $5,09 | $4,69 | 1,25M |
| 2026-06-04 | $4,87 | +6,80 % | $4,54 | $4,99 | $4,51 | 968,10K |
| 2026-06-03 | $4,56 | -2,77 % | $4,62 | $4,64 | $4,42 | 722,80K |
| 2026-06-02 | $4,69 | +1,30 % | $4,63 | $4,81 | $4,54 | 667,50K |
| 2026-06-01 | $4,63 | +8,18 % | $4,27 | $4,65 | $4,23 | 1,04M |
| 2026-05-29 | $4,28 | -6,75 % | $4,59 | $4,60 | $4,18 | 987,90K |
| 2026-05-28 | $4,59 | +0,44 % | $4,52 | $4,66 | $4,48 | 1,02M |
| 2026-05-27 | $4,57 | +7,78 % | $4,28 | $4,61 | $4,25 | 888,40K |
| 2026-05-26 | $4,24 | +1,19 % | $4,20 | $4,47 | $4,20 | 602,60K |