Holen Sie sich die Stockscreener-App
11.50
6.78%
0.73
Handel nachbörslich:
11.41
-0.09
-0.78%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt LFMD?
Forum
Prognose
Aktiensplit
Lifemd Inc-Aktien (LFMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-22 | $11.64 | $10.38 | $1.26 | 2,007,117.0 | +6.78% |
| 2025-05-21 | $11.39 | $10.35 | $1.04 | 1,894,631.0 | +1.22% |
| 2025-05-20 | $11.18 | $10.15 | $1.03 | 2,172,942.0 | +0.57% |
| 2025-05-19 | $10.68 | $10.23 | $0.445 | 1,310,356.0 | -1.31% |
| 2025-05-16 | $10.99 | $9.66 | $1.33 | 2,894,672.0 | +10.86% |
| 2025-05-15 | $10.02 | $8.94 | $1.08 | 3,251,177.0 | +1.15% |
| 2025-05-14 | $9.70 | $8.52 | $1.18 | 3,094,650.0 | +12.21% |
| 2025-05-13 | $8.74 | $8.34 | $0.40 | 1,542,851.0 | -0.35% |
| 2025-05-12 | $8.86 | $8.29 | $0.57 | 1,578,471.0 | +3.51% |
| 2025-05-09 | $8.45 | $7.96 | $0.492 | 1,349,300.0 | +1.23% |
| 2025-05-08 | $8.27 | $7.81 | $0.4599 | 1,422,119.0 | +1.87% |
| 2025-05-07 | $8.54 | $7.61 | $0.93 | 2,802,786.0 | +3.22% |
| 2025-05-06 | $8.00 | $7.20 | $0.80 | 2,343,000.0 | +2.92% |
| 2025-05-05 | $7.59 | $7.11 | $0.48 | 1,109,921.0 | +4.00% |
| 2025-05-02 | $7.55 | $7.18 | $0.37 | 1,718,789.0 | -2.55% |
| 2025-05-01 | $7.62 | $7.06 | $0.5599 | 1,538,570.0 | +1.09% |
| 2025-04-30 | $8.35 | $7.29 | $1.05 | 4,125,420.0 | -14.62% |
| 2025-04-29 | $8.69 | $7.02 | $1.67 | 21,126,195.0 | +41.31% |
| 2025-04-28 | $6.30 | $5.97 | $0.33 | 541,467.0 | +0.16% |
| 2025-04-25 | $6.11 | $5.91 | $0.20 | 420,752.0 | +0.50% |
| 2025-04-24 | $6.08 | $5.79 | $0.29 | 493,193.0 | +4.12% |
| 2025-04-23 | $6.04 | $5.76 | $0.28 | 812,907.0 | +3.01% |
| 2025-04-22 | $5.72 | $5.37 | $0.355 | 530,448.0 | +4.73% |
Lifemd Inc-Aktien (LFMD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lifemd Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LFMD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lifemd Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lifemd Inc-Aktien (LFMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $11.64 | $7.06 | $4.58 | 32,031,352.0 | +56.25% |
| 2025-04 | $8.69 | $4.57 | $4.12 | 37,954,306.0 | +35.29% |
| 2025-03 | $6.50 | $4.12 | $2.38 | 31,878,113.0 | +3.42% |
| 2025-02 | $8.54 | $4.84 | $3.70 | 27,254,337.0 | -5.57% |
| 2025-01 | $6.03 | $4.51 | $1.52 | 10,822,081.0 | +12.53% |
Lifemd Inc-Aktien (LFMD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.68 | $4.54 | $2.14 | 13,315,768.0 | -22.31% |
| 2024-11 | $7.54 | $4.09 | $3.45 | 15,899,751.0 | +61.52% |
| 2024-10 | $5.20 | $3.99 | $1.21 | 10,707,978.0 | -22.14% |
| 2024-09 | $5.82 | $4.65 | $1.17 | 8,617,691.0 | +0.58% |
| 2024-08 | $7.29 | $4.71 | $2.58 | 11,803,712.0 | -26.93% |
| 2024-07 | $7.43 | $5.67 | $1.76 | 12,872,392.0 | +3.94% |
| 2024-06 | $8.81 | $6.42 | $2.39 | 21,917,758.0 | -16.85% |
| 2024-05 | $12.88 | $7.53 | $5.35 | 20,892,628.0 | -30.85% |
| 2024-04 | $12.43 | $9.22 | $3.21 | 12,247,890.0 | +16.05% |
| 2024-03 | $12.01 | $7.09 | $4.92 | 18,856,768.0 | +29.15% |
| 2024-02 | $8.44 | $5.51 | $2.93 | 8,432,729.0 | +42.40% |
| 2024-01 | $8.46 | $5.00 | $3.46 | 27,213,724.0 | -32.57% |
Lifemd Inc-Aktien (LFMD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.11 | $7.21 | $1.90 | 15,808,439.0 | +7.66% |
| 2023-11 | $7.95 | $6.20 | $1.75 | 13,192,155.0 | +23.00% |
| 2023-10 | $7.40 | $5.66 | $1.74 | 14,208,180.0 | +0.16% |
| 2023-09 | $6.26 | $3.96 | $2.29 | 11,660,802.0 | +61.92% |
| 2023-08 | $4.75 | $3.45 | $1.30 | 6,934,488.0 | -18.57% |
| 2023-07 | $5.45 | $3.31 | $2.14 | 12,588,216.0 | +8.97% |
| 2023-06 | $4.41 | $1.95 | $2.46 | 7,015,540.0 | +123.08% |
| 2023-05 | $2.20 | $1.40 | $0.80 | 2,195,262.0 | +17.47% |
| 2023-04 | $1.86 | $1.52 | $0.3399 | 1,066,896.0 | -2.35% |
| 2023-03 | $1.94 | $1.14 | $0.80 | 3,503,380.0 | -4.49% |
| 2023-02 | $2.26 | $1.76 | $0.50 | 1,088,280.0 | -10.10% |
| 2023-01 | $2.05 | $1.76 | $0.29 | 2,089,231.0 | +2.06% |
0.61%
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):