Holen Sie sich die Stockscreener-App
19.70
0.96%
-0.19
Fitlife Brands Inc-Aktien (FTLF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-01 | $20.09 | $19.68 | $0.4107 | 15,672.0 | -0.96% |
| 2025-09-30 | $20.11 | $19.73 | $0.38 | 16,785.0 | -0.10% |
| 2025-09-29 | $20.15 | $19.66 | $0.49 | 21,550.0 | +0.15% |
| 2025-09-26 | $19.94 | $19.69 | $0.25 | 17,808.0 | +1.58% |
| 2025-09-25 | $19.83 | $18.94 | $0.89 | 20,752.0 | +2.73% |
| 2025-09-24 | $19.20 | $18.80 | $0.40 | 7,760.0 | +0.16% |
| 2025-09-23 | $19.45 | $19.00 | $0.45 | 8,474.0 | -0.99% |
| 2025-09-22 | $19.69 | $19.09 | $0.60 | 32,748.0 | -0.88% |
| 2025-09-19 | $19.39 | $18.62 | $0.765 | 57,611.0 | +1.20% |
| 2025-09-18 | $19.23 | $18.66 | $0.565 | 12,917.0 | +2.85% |
| 2025-09-17 | $18.89 | $18.42 | $0.47 | 9,586.0 | +0.32% |
| 2025-09-16 | $18.90 | $18.11 | $0.7947 | 17,706.0 | +1.92% |
| 2025-09-15 | $18.21 | $17.66 | $0.55 | 9,685.0 | +3.23% |
| 2025-09-12 | $18.09 | $17.54 | $0.5498 | 11,097.0 | -2.70% |
| 2025-09-11 | $18.67 | $18.13 | $0.54 | 13,914.0 | -2.74% |
| 2025-09-10 | $19.06 | $18.41 | $0.65 | 16,448.0 | -2.20% |
| 2025-09-09 | $19.18 | $18.25 | $0.93 | 22,069.0 | -0.37% |
| 2025-09-08 | $19.13 | $18.32 | $0.805 | 10,141.0 | +2.14% |
| 2025-09-05 | $19.20 | $18.28 | $0.915 | 19,216.0 | +1.63% |
| 2025-09-04 | $18.66 | $17.32 | $1.34 | 10,803.0 | +7.28% |
| 2025-09-03 | $18.35 | $17.18 | $1.17 | 15,590.0 | -4.82% |
Fitlife Brands Inc-Aktien (FTLF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fitlife Brands Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTLF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fitlife Brands Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fitlife Brands Inc-Aktien (FTLF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $20.09 | $19.68 | $0.4107 | 15,672.0 | +0.00% |
| 2025-09 | $20.15 | $17.18 | $2.97 | 379,109.0 | +5.80% |
| 2025-08 | $18.96 | $12.46 | $6.50 | 454,680.0 | +48.96% |
| 2025-07 | $14.59 | $12.22 | $2.37 | 390,549.0 | -3.99% |
| 2025-06 | $15.05 | $12.29 | $2.76 | 655,469.0 | -11.07% |
| 2025-05 | $16.20 | $13.26 | $2.94 | 400,114.0 | -3.05% |
| 2025-04 | $15.80 | $9.83 | $5.97 | 466,840.0 | +24.79% |
| 2025-03 | $15.38 | $11.72 | $3.66 | 305,475.0 | -19.39% |
| 2025-02 | $16.76 | $14.59 | $2.17 | 307,869.0 | -2.28% |
| 2025-01 | $16.57 | $14.70 | $1.87 | 314,500.0 | -5.77% |
Fitlife Brands Inc-Aktien (FTLF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.41 | $15.63 | $1.77 | 347,560.0 | -1.48% |
| 2024-11 | $17.75 | $14.14 | $3.60 | 846,562.0 | +6.57% |
| 2024-10 | $16.77 | $15.00 | $1.77 | 283,264.0 | -3.33% |
| 2024-09 | $17.00 | $16.12 | $0.87 | 155,012.0 | -1.53% |
| 2024-08 | $16.77 | $13.38 | $3.40 | 270,188.0 | +2.31% |
| 2024-07 | $17.07 | $15.21 | $1.86 | 195,998.0 | -2.40% |
| 2024-06 | $17.50 | $13.68 | $3.82 | 569,980.0 | +8.50% |
| 2024-05 | $17.00 | $13.55 | $3.45 | 304,992.0 | +10.63% |
| 2024-04 | $14.88 | $11.51 | $3.38 | 419,168.0 | +16.51% |
| 2024-03 | $12.34 | $10.51 | $1.84 | 173,816.0 | +5.98% |
| 2024-02 | $11.65 | $10.44 | $1.21 | 206,244.0 | +1.07% |
| 2024-01 | $11.50 | $9.51 | $1.99 | 129,332.0 | +0.00% |
5.41%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):