LifeVantage Corporation LFVN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,36+0,06 (+0,87 %)
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 | $6,28 | -0,27 % | $6,31 | $6,39 | $6,24 | 9,35K |
| 2026-09-30 | $6,30 | -0,32 % | $6,32 | $6,34 | $6,21 | 18,30K |
| 2026-09-29 | $6,32 | +2,10 % | $6,21 | $6,40 | $6,13 | 20,30K |
| 2026-09-28 | $6,19 | -1,12 % | $6,26 | $6,36 | $6,17 | 32,20K |
| 2026-09-25 | $6,26 | -0,48 % | $6,29 | $6,42 | $6,25 | 10,30K |
| 2026-09-24 | $6,29 | +1,45 % | $6,20 | $6,29 | $6,11 | 24,40K |
| 2026-09-23 | $6,20 | -0,32 % | $6,12 | $6,20 | $6,00 | 75,90K |
| 2026-09-22 | $6,22 | 0,00 % | $6,16 | $6,32 | $6,15 | 38,10K |
| 2026-09-21 | $6,22 | -2,05 % | $6,31 | $6,40 | $6,16 | 34,20K |
| 2026-09-18 | $6,35 | +2,42 % | $6,31 | $6,54 | $6,14 | 51,00K |
| 2026-09-17 | $6,20 | +0,32 % | $6,30 | $6,38 | $6,13 | 22,30K |
| 2026-09-16 | $6,18 | 0,00 % | $6,30 | $6,38 | $6,15 | 36,90K |
| 2026-09-15 | $6,18 | -1,12 % | $6,25 | $6,32 | $6,13 | 28,40K |
| 2026-09-14 | $6,25 | +1,30 % | $6,09 | $6,31 | $6,09 | 41,10K |
| 2026-09-11 | $6,17 | -3,14 % | $6,35 | $6,66 | $5,99 | 72,70K |
| 2026-09-10 | $6,37 | -2,15 % | $6,57 | $6,58 | $6,26 | 30,10K |
| 2026-09-09 | $6,51 | +2,68 % | $6,34 | $6,69 | $6,30 | 68,00K |
| 2026-09-08 | $6,34 | +1,44 % | $6,20 | $6,76 | $6,20 | 105,90K |
| 2026-09-04 | $6,25 | +2,38 % | $6,11 | $6,29 | $6,11 | 12,00K |
| 2026-09-03 | $6,11 | -0,41 % | $6,19 | $6,34 | $6,09 | 18,90K |
| 2026-09-02 | $6,13 | -1,61 % | $6,15 | $6,37 | $6,11 | 50,60K |
| 2026-09-01 | $6,23 | -1,58 % | $6,19 | $6,49 | $6,10 | 62,60K |
| 2026-08-31 | $6,33 | -0,39 % | $6,28 | $6,38 | $6,03 | 54,50K |
| 2026-08-28 | $6,36 | -1,47 % | $6,00 | $6,63 | $5,86 | 112,80K |
| 2026-08-27 | $6,45 | -2,42 % | $6,58 | $6,62 | $6,24 | 100,60K |
| 2026-08-26 | $6,61 | -3,36 % | $6,83 | $6,84 | $6,50 | 53,80K |
| 2026-08-25 | $6,84 | 0,00 % | $6,78 | $6,90 | $6,57 | 39,00K |
| 2026-08-24 | $6,84 | +2,24 % | $6,63 | $6,85 | $6,58 | 38,80K |
| 2026-08-21 | $6,69 | +0,60 % | $6,62 | $6,80 | $6,49 | 40,30K |
| 2026-08-20 | $6,65 | +2,31 % | $6,55 | $6,70 | $6,44 | 46,10K |
| 2026-08-19 | $6,50 | +2,04 % | $6,37 | $6,60 | $6,37 | 52,30K |
| 2026-08-18 | $6,37 | -2,30 % | $6,49 | $6,60 | $6,36 | 31,70K |
| 2026-08-17 | $6,52 | -0,76 % | $6,59 | $6,63 | $6,39 | 42,30K |
| 2026-08-14 | $6,57 | +1,23 % | $6,45 | $6,69 | $6,37 | 44,30K |
| 2026-08-13 | $6,49 | -0,31 % | $6,49 | $6,68 | $6,37 | 40,20K |
| 2026-08-12 | $6,51 | -2,25 % | $6,69 | $6,69 | $6,32 | 81,80K |
| 2026-08-11 | $6,66 | -0,30 % | $6,68 | $6,85 | $6,56 | 72,40K |
| 2026-08-10 | $6,68 | -1,18 % | $6,76 | $6,76 | $6,55 | 54,20K |
| 2026-08-07 | $6,76 | +2,74 % | $6,58 | $6,97 | $6,58 | 50,20K |
| 2026-08-06 | $6,58 | -1,20 % | $6,61 | $6,66 | $6,45 | 46,80K |
| 2026-08-05 | $6,66 | -2,49 % | $6,85 | $6,90 | $6,60 | 54,00K |
| 2026-08-04 | $6,83 | +3,80 % | $6,58 | $6,84 | $6,43 | 68,40K |
| 2026-08-03 | $6,58 | +2,33 % | $6,43 | $6,60 | $6,28 | 64,20K |
| 2026-07-31 | $6,43 | +2,23 % | $6,32 | $6,47 | $6,19 | 66,50K |
| 2026-07-30 | $6,29 | -0,94 % | $6,24 | $6,32 | $6,20 | 42,90K |
| 2026-07-29 | $6,35 | -1,24 % | $6,43 | $6,43 | $6,26 | 66,90K |
| 2026-07-28 | $6,43 | +0,94 % | $6,32 | $6,45 | $6,24 | 77,80K |
| 2026-07-27 | $6,37 | -2,45 % | $6,48 | $6,59 | $6,21 | 75,10K |
| 2026-07-24 | $6,53 | +4,15 % | $6,26 | $6,61 | $6,25 | 57,60K |
| 2026-07-23 | $6,27 | -1,26 % | $6,33 | $6,42 | $6,25 | 63,90K |
| 2026-07-22 | $6,35 | -0,78 % | $6,26 | $6,40 | $6,24 | 83,60K |
| 2026-07-21 | $6,40 | +2,24 % | $6,25 | $6,40 | $6,18 | 72,20K |
| 2026-07-20 | $6,26 | +0,97 % | $6,20 | $6,28 | $6,16 | 60,60K |
| 2026-07-17 | $6,20 | +0,32 % | $6,20 | $6,34 | $6,15 | 90,00K |
| 2026-07-16 | $6,18 | -0,32 % | $6,14 | $6,26 | $6,00 | 122,70K |
| 2026-07-15 | $6,20 | 0,00 % | $6,27 | $6,33 | $6,19 | 190,10K |
| 2026-07-14 | $6,20 | +0,16 % | $6,19 | $6,30 | $6,10 | 137,90K |
| 2026-07-13 | $6,19 | -0,80 % | $6,28 | $6,35 | $5,82 | 254,00K |
| 2026-07-10 | $6,24 | -0,16 % | $6,25 | $6,37 | $6,16 | 117,50K |
| 2026-07-09 | $6,25 | +0,16 % | $6,18 | $6,30 | $6,09 | 125,60K |
| 2026-07-08 | $6,24 | 0,00 % | $6,19 | $6,35 | $6,06 | 222,00K |
| 2026-07-07 | $6,24 | -0,64 % | $6,24 | $6,45 | $6,17 | 131,20K |
| 2026-07-06 | $6,28 | +0,96 % | $6,16 | $6,34 | $6,11 | 141,90K |
| 2026-07-02 | $6,22 | -0,48 % | $6,19 | $6,41 | $5,99 | 353,20K |
| 2026-07-01 | $6,25 | +0,16 % | $6,18 | $6,39 | $6,16 | 191,30K |
| 2026-06-30 | $6,24 | +0,65 % | $6,20 | $6,45 | $6,16 | 151,90K |
| 2026-06-29 | $6,20 | -6,34 % | $6,61 | $6,68 | $6,17 | 188,40K |
| 2026-06-26 | $6,62 | -0,45 % | $6,63 | $7,00 | $6,41 | 1,70M |
| 2026-06-25 | $6,65 | +6,74 % | $6,14 | $6,66 | $6,14 | 172,90K |
| 2026-06-24 | $6,23 | +0,81 % | $6,13 | $6,35 | $6,01 | 143,80K |
| 2026-06-23 | $6,18 | +1,64 % | $6,10 | $6,70 | $6,07 | 232,80K |
| 2026-06-22 | $6,08 | -5,15 % | $6,27 | $6,44 | $5,80 | 324,40K |
| 2026-06-18 | $6,41 | +5,78 % | $6,15 | $6,65 | $5,80 | 467,40K |
| 2026-06-17 | $6,06 | +0,33 % | $5,90 | $6,24 | $5,76 | 271,60K |
| 2026-06-16 | $6,04 | -8,62 % | $6,25 | $6,75 | $5,52 | 850,40K |
| 2026-06-15 | $6,61 | -26,96 % | $8,96 | $8,99 | $6,02 | 1,87M |
| 2026-06-12 | $9,05 | -4,64 % | $9,15 | $9,60 | $8,80 | 503,50K |
| 2026-06-11 | $9,49 | +0,11 % | $9,41 | $10,50 | $9,00 | 713,50K |
| 2026-06-10 | $9,48 | -0,21 % | $9,36 | $9,75 | $6,75 | 1,02M |
| 2026-06-09 | $9,50 | -11,21 % | $10,55 | $11,36 | $9,33 | 929,60K |
| 2026-06-08 | $10,70 | +7,32 % | $10,99 | $11,08 | $9,56 | 1,45M |
| 2026-06-05 | $9,97 | +7,09 % | $9,06 | $10,05 | $8,80 | 969,80K |
| 2026-06-04 | $9,31 | +11,90 % | $8,39 | $11,00 | $8,39 | 2,31M |
| 2026-06-03 | $8,32 | -3,48 % | $9,16 | $9,16 | $8,00 | 893,50K |
| 2026-06-02 | $8,62 | -8,59 % | $11,71 | $11,71 | $7,50 | 2,56M |
| 2026-06-01 | $9,43 | +19,82 % | $8,34 | $9,50 | $7,76 | 1,23M |
| 2026-05-29 | $7,87 | +2,61 % | $7,94 | $8,50 | $7,20 | 448,30K |
| 2026-05-28 | $7,67 | -4,72 % | $8,29 | $8,56 | $7,10 | 759,10K |
| 2026-05-27 | $8,05 | +16,16 % | $8,08 | $8,85 | $6,83 | 1,22M |
| 2026-05-26 | $6,93 | +23,53 % | $5,83 | $6,94 | $5,78 | 423,80K |