Holen Sie sich die Stockscreener-App
6.54
1.71%
0.11
Handel nachbörslich:
6.54
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Lifevantage Corporation-Aktien (LFVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-24 | $6.66 | $6.38 | $0.28 | 115,940.0 | +1.71% |
| 2025-11-21 | $6.68 | $6.28 | $0.40 | 138,778.0 | +1.90% |
| 2025-11-20 | $6.68 | $6.28 | $0.40 | 102,355.0 | -1.41% |
| 2025-11-19 | $6.57 | $6.24 | $0.3299 | 140,480.0 | -1.23% |
| 2025-11-18 | $6.57 | $6.14 | $0.425 | 191,399.0 | +3.02% |
| 2025-11-17 | $6.68 | $5.98 | $0.70 | 421,651.0 | -4.98% |
| 2025-11-14 | $6.71 | $6.38 | $0.33 | 102,578.0 | +2.32% |
| 2025-11-13 | $6.73 | $6.44 | $0.29 | 94,029.0 | -2.56% |
| 2025-11-12 | $6.86 | $6.55 | $0.305 | 131,340.0 | +0.91% |
| 2025-11-11 | $7.28 | $6.52 | $0.76 | 382,498.0 | -9.37% |
| 2025-11-10 | $7.47 | $6.94 | $0.53 | 185,514.0 | -1.89% |
| 2025-11-07 | $7.43 | $6.60 | $0.83 | 392,122.0 | +9.63% |
| 2025-11-06 | $7.51 | $6.66 | $0.85 | 148,559.0 | -7.66% |
| 2025-11-05 | $7.60 | $6.84 | $0.761 | 204,473.0 | +4.43% |
| 2025-11-04 | $7.58 | $6.96 | $0.62 | 330,885.0 | -4.63% |
| 2025-11-03 | $8.20 | $7.10 | $1.10 | 348,698.0 | -10.38% |
| 2025-10-31 | $8.31 | $8.05 | $0.26 | 83,045.0 | +1.49% |
| 2025-10-30 | $8.43 | $8.05 | $0.38 | 110,549.0 | -0.98% |
| 2025-10-29 | $8.94 | $8.10 | $0.84 | 217,168.0 | -4.23% |
| 2025-10-28 | $8.75 | $8.40 | $0.3462 | 100,205.0 | -0.23% |
Lifevantage Corporation-Aktien (LFVN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lifevantage Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LFVN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lifevantage Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lifevantage Corporation-Aktien (LFVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $8.20 | $5.98 | $2.22 | 3,547,239.0 | -20.15% |
| 2025-10 | $9.84 | $8.05 | $1.79 | 2,813,902.0 | -15.83% |
| 2025-09 | $14.28 | $9.65 | $4.62 | 4,178,251.0 | -25.73% |
| 2025-08 | $15.00 | $12.07 | $2.93 | 1,917,054.0 | +4.38% |
| 2025-07 | $14.91 | $11.75 | $3.16 | 2,919,742.0 | -4.05% |
| 2025-06 | $13.49 | $11.50 | $1.99 | 3,430,802.0 | +0.23% |
| 2025-05 | $13.71 | $9.83 | $3.88 | 4,439,464.0 | +5.50% |
| 2025-04 | $16.14 | $11.73 | $4.41 | 3,523,091.0 | -15.16% |
| 2025-03 | $17.64 | $14.09 | $3.55 | 3,561,355.0 | -15.08% |
| 2025-02 | $24.06 | $15.79 | $8.27 | 6,663,241.0 | -18.86% |
| 2025-01 | $27.38 | $15.99 | $11.39 | 4,887,294.0 | +20.71% |
Lifevantage Corporation-Aktien (LFVN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.06 | $13.82 | $5.24 | 1,851,733.0 | +21.15% |
| 2024-11 | $15.15 | $12.26 | $2.89 | 1,680,923.0 | +19.56% |
| 2024-10 | $14.71 | $10.83 | $3.88 | 2,294,120.0 | +1.16% |
| 2024-09 | $13.71 | $7.28 | $6.43 | 2,433,673.0 | +51.76% |
| 2024-08 | $9.14 | $7.09 | $2.05 | 1,466,010.0 | -2.69% |
| 2024-07 | $8.75 | $5.22 | $3.53 | 1,721,151.0 | +27.41% |
| 2024-06 | $8.14 | $6.11 | $2.03 | 742,167.0 | -15.64% |
| 2024-05 | $7.85 | $6.06 | $1.79 | 1,225,552.0 | +24.75% |
| 2024-04 | $6.99 | $5.66 | $1.33 | 602,271.0 | +0.83% |
| 2024-03 | $7.08 | $5.83 | $1.25 | 658,458.0 | -11.29% |
| 2024-02 | $7.23 | $5.22 | $2.01 | 1,023,468.0 | +28.44% |
| 2024-01 | $6.14 | $5.27 | $0.87 | 526,240.0 | -11.50% |
Lifevantage Corporation-Aktien (LFVN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.04 | $5.82 | $1.23 | 618,799.0 | -4.91% |
| 2023-11 | $8.00 | $4.20 | $3.80 | 1,959,728.0 | -15.87% |
| 2023-10 | $8.69 | $6.39 | $2.29 | 1,176,237.0 | +16.28% |
| 2023-09 | $7.89 | $6.03 | $1.85 | 1,461,010.0 | -12.84% |
| 2023-08 | $7.44 | $4.49 | $2.95 | 2,875,952.0 | +46.25% |
| 2023-07 | $5.29 | $4.20 | $1.09 | 389,137.0 | +16.32% |
| 2023-06 | $5.74 | $4.18 | $1.56 | 821,194.0 | -6.65% |
| 2023-05 | $4.72 | $3.04 | $1.68 | 887,512.0 | +41.21% |
| 2023-04 | $3.59 | $3.27 | $0.3189 | 163,497.0 | -8.08% |
| 2023-03 | $3.93 | $3.24 | $0.6899 | 324,048.0 | -7.47% |
| 2023-02 | $4.09 | $3.71 | $0.38 | 305,741.0 | -3.00% |
| 2023-01 | $4.05 | $3.61 | $0.44 | 316,825.0 | +7.53% |
1.41%
4.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):