Lifevantage Rg
LFVN
USD
BÖRSE:
NMS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
11.07.2026 - 02:00:00
Geld
10.07.2026 - 21:59:58
Geld
Volumen
Brief
10.07.2026 - 21:59:58
Brief
Volumen
6.24
-0.01 ( -0.16% )
6.20
500
6.22
200
Mehr Informationen

Historische Daten

Datum Ortszeit der Börse Volumen Preis
07/11/2026 02:00 6.24
07/10/2026 23:20 6.24
07/10/2026 22:47 2 6.28
07/10/2026 22:46 2 6.28
07/10/2026 22:46 1 6.28
07/10/2026 22:30 6.24
07/10/2026 22:00 9 6.30
07/10/2026 22:00 6.24
07/10/2026 22:00 6957 6.24
07/10/2026 21:59 194 6.34
07/10/2026 21:59 984 6.35
07/10/2026 21:59 150 6.35
07/10/2026 21:59 5 6.35
07/10/2026 21:59 106 6.33
07/10/2026 21:59 5 6.34
07/10/2026 21:59 95 6.34
07/10/2026 21:59 55 6.34
07/10/2026 21:59 5 6.34
07/10/2026 21:59 60 6.34
07/10/2026 21:59 5 6.34
07/10/2026 21:59 100 6.33
07/10/2026 21:59 65 6.33
07/10/2026 21:59 125 6.35
07/10/2026 21:59 225 6.34
07/10/2026 21:59 350 6.34
07/10/2026 21:59 350 6.34
07/10/2026 21:59 65 6.34
07/10/2026 21:59 285 6.33
07/10/2026 21:59 350 6.33
07/10/2026 21:59 350 6.33
07/10/2026 21:59 350 6.33
07/10/2026 21:59 100 6.33
07/10/2026 21:59 65 6.33
07/10/2026 21:59 41 6.33
07/10/2026 21:59 65 6.32
07/10/2026 21:59 65 6.33
07/10/2026 21:59 2035 6.33
07/10/2026 21:59 65 6.33
07/10/2026 21:59 100 6.32
07/10/2026 21:59 200 6.33
07/10/2026 21:59 100 6.31
07/10/2026 21:59 65 6.30
07/10/2026 21:59 200 6.30
07/10/2026 21:59 100 6.31
07/10/2026 21:59 4200 6.30
07/10/2026 21:59 45 6.31
07/10/2026 21:59 45 6.31
07/10/2026 21:59 46 6.31
07/10/2026 21:59 45 6.31
07/10/2026 21:59 46 6.31
07/10/2026 21:59 46 6.31
07/10/2026 21:59 28 6.31
07/10/2026 21:59 84 6.31
07/10/2026 21:59 8 6.31
07/10/2026 21:59 1500 6.30
07/10/2026 21:59 150 6.30
07/10/2026 21:59 2 6.30
07/10/2026 21:59 5 6.29
07/10/2026 21:59 50 6.29
07/10/2026 21:59 50 6.28
07/10/2026 21:59 100 6.27
07/10/2026 21:59 200 6.26
07/10/2026 21:59 2878 6.26
07/10/2026 21:59 1 6.26
07/10/2026 21:59 200 6.22
07/10/2026 21:59 87 6.21
07/10/2026 21:59 100 6.22
07/10/2026 21:59 100 6.22
07/10/2026 21:59 100 6.23
07/10/2026 21:59 100 6.23
07/10/2026 21:59 10 6.23
07/10/2026 21:59 4 6.23
07/10/2026 21:59 11 6.23
07/10/2026 21:59 5 6.23
07/10/2026 21:59 19 6.23
07/10/2026 21:59 75 6.23
07/10/2026 21:59 4 6.22
07/10/2026 21:59 82 6.22
07/10/2026 21:59 380 6.22
07/10/2026 21:59 11 6.22
07/10/2026 21:59 289 6.22
07/10/2026 21:59 50 6.22
07/10/2026 21:59 5 6.22
07/10/2026 21:59 100 6.22
07/10/2026 21:59 45 6.22
07/10/2026 21:59 94 6.22
07/10/2026 21:59 57 6.22
07/10/2026 21:59 1 6.22
07/10/2026 21:59 1 6.22
07/10/2026 21:58 38 6.22
07/10/2026 21:58 255 6.23
07/10/2026 21:58 20 6.23
07/10/2026 21:58 400 6.22
07/10/2026 21:58 1 6.22
07/10/2026 21:58 6 6.22
07/10/2026 21:58 200 6.22
07/10/2026 21:58 300 6.22
07/10/2026 21:58 100 6.21
07/10/2026 21:58 300 6.21
07/10/2026 21:57 194 6.21
07/10/2026 21:57 6 6.21
07/10/2026 21:57 30 6.21
07/10/2026 21:57 5 6.21
07/10/2026 21:57 8 6.21
07/10/2026 21:57 5 6.21
07/10/2026 21:57 16 6.21
07/10/2026 21:57 100 6.21
07/10/2026 21:57 200 6.21
07/10/2026 21:57 300 6.21
07/10/2026 21:57 8 6.21
07/10/2026 21:57 78 6.21
07/10/2026 21:57 19 6.21
07/10/2026 21:57 300 6.20
07/10/2026 21:57 300 6.20
07/10/2026 21:56 92 6.195
07/10/2026 21:56 200 6.20
07/10/2026 21:56 100 6.20
07/10/2026 21:56 99 6.20
07/10/2026 21:53 12 6.22
07/10/2026 21:53 12 6.22
07/10/2026 21:53 20 6.22
07/10/2026 21:53 62 6.22
07/10/2026 21:53 9 6.22
07/10/2026 21:53 56 6.22
07/10/2026 21:53 37 6.22
07/10/2026 21:53 62 6.22
07/10/2026 21:53 101 6.22
07/10/2026 21:53 100 6.22
07/10/2026 21:53 5 6.22
07/10/2026 21:53 12 6.22
07/10/2026 21:53 6 6.22
07/10/2026 21:53 12 6.22
07/10/2026 21:53 200 6.22
07/10/2026 21:53 102 6.22
07/10/2026 21:49 100 6.21
07/10/2026 21:49 20 6.22
07/10/2026 21:49 200 6.22
07/10/2026 21:49 11 6.22
07/10/2026 21:49 161 6.22
07/10/2026 21:49 39 6.22
07/10/2026 21:49 100 6.22
07/10/2026 21:49 100 6.22
07/10/2026 21:49 2 6.21
07/10/2026 21:49 80 6.21
07/10/2026 21:49 200 6.21
07/10/2026 21:49 195 6.21
07/10/2026 21:49 100 6.21
07/10/2026 21:49 5 6.21
07/10/2026 21:49 27 6.21
07/10/2026 21:49 100 6.21
07/10/2026 21:47 31 6.20
07/10/2026 21:47 5 6.20
07/10/2026 21:47 195 6.20
07/10/2026 21:47 5 6.20
07/10/2026 21:47 200 6.20
07/10/2026 21:47 95 6.20
07/10/2026 21:45 105 6.20
07/10/2026 21:45 195 6.20
07/10/2026 21:45 5 6.20
07/10/2026 21:45 95 6.20
07/10/2026 21:43 1 6.20
07/10/2026 21:43 2 6.20
07/10/2026 21:43 4 6.20
07/10/2026 21:43 13 6.20
07/10/2026 21:43 1 6.20
07/10/2026 21:43 1 6.20
07/10/2026 21:43 4 6.20
07/10/2026 21:43 2 6.20
07/10/2026 21:43 3 6.20
07/10/2026 21:43 1 6.20
07/10/2026 21:43 63 6.20
07/10/2026 21:43 163 6.20
07/10/2026 21:43 37 6.20
07/10/2026 21:43 100 6.20
07/10/2026 21:43 100 6.20
07/10/2026 21:43 200 6.20
07/10/2026 21:43 1 6.205
07/10/2026 21:43 200 6.20
07/10/2026 21:43 100 6.20
07/10/2026 21:43 100 6.20
07/10/2026 21:41 36 6.20
07/10/2026 21:41 58 6.20
07/10/2026 21:41 58 6.20
07/10/2026 21:41 58 6.20
07/10/2026 21:41 49 6.20
07/10/2026 21:40 45 6.20
07/10/2026 21:40 6 6.20
07/10/2026 21:40 4 6.20
07/10/2026 21:40 1 6.20
07/10/2026 21:40 100 6.20
07/10/2026 21:40 100 6.20
07/10/2026 21:37 1 6.20
07/10/2026 21:37 100 6.20
07/10/2026 21:37 100 6.20
07/10/2026 21:37 100 6.21
07/10/2026 21:37 10 6.21
07/10/2026 21:37 10 6.21
07/10/2026 21:37 100 6.21
07/10/2026 21:37 200 6.20
07/10/2026 21:37 107 6.20
07/10/2026 21:37 1 6.19
07/10/2026 21:36 1032 6.20
07/10/2026 21:36 100 6.20
07/10/2026 21:36 134 6.20
07/10/2026 21:36 400 6.20
07/10/2026 21:34 77 6.19
07/10/2026 21:34 1 6.19
07/10/2026 21:34 2 6.19
07/10/2026 21:34 28 6.195
07/10/2026 21:34 4 6.195
07/10/2026 21:33 131 6.20
07/10/2026 21:33 70 6.20
07/10/2026 21:33 99 6.20
07/10/2026 21:33 25 6.22
07/10/2026 21:33 4 6.22
07/10/2026 21:33 2 6.22
07/10/2026 21:32 1 6.21
07/10/2026 21:32 200 6.21
07/10/2026 21:32 200 6.21
07/10/2026 21:30 96 6.20
07/10/2026 21:30 200 6.20
07/10/2026 21:30 100 6.20
07/10/2026 21:30 70 6.19
07/10/2026 21:30 13 6.19
07/10/2026 21:30 15 6.19
07/10/2026 21:30 3 6.19
07/10/2026 21:30 6 6.19
07/10/2026 21:30 1 6.19
07/10/2026 21:30 1 6.19
07/10/2026 21:30 1 6.19
07/10/2026 21:30 1 6.19
07/10/2026 21:30 1 6.19
07/10/2026 21:30 1 6.19
07/10/2026 21:30 6 6.19
07/10/2026 21:30 1 6.19
07/10/2026 21:30 2 6.19
07/10/2026 21:30 1 6.19
07/10/2026 21:30 62 6.19
07/10/2026 21:30 98 6.19
07/10/2026 21:28 102 6.19
07/10/2026 21:27 100 6.20
07/10/2026 21:27 93 6.20
07/10/2026 21:27 86 6.20
07/10/2026 21:27 6 6.20
07/10/2026 21:22 90 6.20
07/10/2026 21:22 55 6.20
07/10/2026 21:19 38 6.20
07/10/2026 21:19 62 6.20
07/10/2026 21:19 26 6.20
07/10/2026 21:17 6 6.20
07/10/2026 21:16 2 6.21
07/10/2026 21:16 52 6.21
07/10/2026 21:16 8 6.21
07/10/2026 21:14 38 6.19
07/10/2026 21:14 92 6.20
07/10/2026 21:14 92 6.20
07/10/2026 21:13 32 6.195
07/10/2026 21:07 449 6.21
07/10/2026 21:07 300 6.21
07/10/2026 21:06 300 6.21
07/10/2026 21:06 4 6.22
07/10/2026 21:06 100 6.22
07/10/2026 21:06 200 6.22
07/10/2026 21:05 96 6.20
07/10/2026 21:04 100 6.20
07/10/2026 21:02 100 6.20
07/10/2026 21:02 21 6.20
07/10/2026 21:02 10 6.20
07/10/2026 21:01 3 6.22
07/10/2026 20:58 4 6.21
07/10/2026 20:58 1 6.21
07/10/2026 20:58 1 6.21
07/10/2026 20:58 35 6.21
07/10/2026 20:56 1 6.21
07/10/2026 20:56 2 6.21
07/10/2026 20:55 100 6.20
07/10/2026 20:55 6 6.21
07/10/2026 20:55 24 6.21
07/10/2026 20:55 8 6.21
07/10/2026 20:55 3 6.21
07/10/2026 20:55 6 6.21
07/10/2026 20:55 30 6.21
07/10/2026 20:54 14 6.21
07/10/2026 20:53 2 6.22
07/10/2026 20:52 8 6.21
07/10/2026 20:52 5 6.21
07/10/2026 20:52 5 6.21
07/10/2026 20:52 100 6.21
07/10/2026 20:52 4 6.21
07/10/2026 20:52 14 6.20
07/10/2026 20:52 86 6.20
07/10/2026 20:52 100 6.205
07/10/2026 20:51 49 6.19
07/10/2026 20:51 100 6.20
07/10/2026 20:51 100 6.20
07/10/2026 20:50 57 6.21
07/10/2026 20:50 6 6.21
07/10/2026 20:50 2 6.21
07/10/2026 20:49 100 6.195
07/10/2026 20:48 36 6.195
07/10/2026 20:46 95 6.20
07/10/2026 20:46 95 6.20
07/10/2026 20:41 100 6.21
07/10/2026 20:41 100 6.21
07/10/2026 20:41 200 6.21
07/10/2026 20:41 100 6.21
07/10/2026 20:40 42 6.20
07/10/2026 20:40 30 6.20
07/10/2026 20:40 4 6.20
07/10/2026 20:40 1 6.20
07/10/2026 20:40 5 6.20
07/10/2026 20:40 1 6.20
07/10/2026 20:40 39 6.20
07/10/2026 20:37 61 6.20
07/10/2026 20:37 84 6.20
07/10/2026 20:37 55 6.20
07/10/2026 20:37 45 6.20
07/10/2026 20:37 5 6.20
07/10/2026 20:35 5 6.21
07/10/2026 20:35 100 6.21
07/10/2026 20:35 67 6.21
07/10/2026 20:35 100 6.21
07/10/2026 20:35 143 6.20
07/10/2026 20:35 57 6.20
07/10/2026 20:35 35 6.20
07/10/2026 20:35 94 6.20
07/10/2026 20:34 100 6.21
07/10/2026 20:34 100 6.22
07/10/2026 20:28 11 6.20
07/10/2026 20:27 2 6.20
07/10/2026 20:26 100 6.21
07/10/2026 20:25 3 6.19
07/10/2026 20:25 100 6.19
07/10/2026 20:25 94 6.20
07/10/2026 20:24 3 6.205
07/10/2026 20:20 3 6.205
07/10/2026 20:19 51 6.20
07/10/2026 20:19 10 6.20
07/10/2026 20:19 10 6.20
07/10/2026 20:19 10 6.20
07/10/2026 20:19 19 6.20
07/10/2026 20:19 9 6.20
07/10/2026 20:18 28 6.205
07/10/2026 20:12 6 6.205
07/10/2026 19:58 48 6.21
07/10/2026 19:56 72 6.20
07/10/2026 19:56 10 6.20
07/10/2026 19:56 100 6.21
07/10/2026 19:56 100 6.215
07/10/2026 19:55 95 6.215
07/10/2026 19:53 100 6.21
07/10/2026 19:53 100 6.215
07/10/2026 19:50 10 6.21
07/10/2026 19:49 10 6.21
07/10/2026 19:49 10 6.21
07/10/2026 19:47 10 6.21
07/10/2026 19:46 24 6.21
07/10/2026 19:38 20 6.21
07/10/2026 19:38 100 6.21
07/10/2026 19:33 1 6.23
07/10/2026 19:32 10 6.20
07/10/2026 19:30 90 6.20
07/10/2026 19:30 10 6.20
07/10/2026 19:30 100 6.21
07/10/2026 19:25 10 6.21
07/10/2026 19:25 100 6.22
07/10/2026 19:24 1 6.22
07/10/2026 19:24 1 6.23
07/10/2026 19:18 4 6.23
07/10/2026 19:18 2 6.23
07/10/2026 19:18 27 6.23
07/10/2026 19:18 23 6.23
07/10/2026 19:18 100 6.23
07/10/2026 19:12 56 6.20
07/10/2026 19:12 100 6.20
07/10/2026 19:11 7 6.20
07/10/2026 19:11 93 6.20
07/10/2026 19:10 100 6.21
07/10/2026 19:10 100 6.215
07/10/2026 19:10 104 6.21
07/10/2026 19:10 96 6.21
07/10/2026 19:10 100 6.21
07/10/2026 19:09 20 6.23
07/10/2026 19:06 100 6.255
07/10/2026 19:06 5 6.26
07/10/2026 19:06 10 6.26
07/10/2026 19:06 10 6.26
07/10/2026 19:06 14 6.25
07/10/2026 19:06 17 6.25
07/10/2026 19:06 24 6.25
07/10/2026 19:04 29 6.23
07/10/2026 19:04 100 6.25
07/10/2026 19:04 20 6.24
07/10/2026 19:04 50 6.23
07/10/2026 19:04 6 6.23
07/10/2026 19:04 77 6.23
07/10/2026 19:04 23 6.23
07/10/2026 19:04 51 6.23
07/10/2026 19:04 38 6.23
07/10/2026 19:04 6 6.23
07/10/2026 19:04 8 6.23
07/10/2026 18:56 1 6.20
07/10/2026 18:56 94 6.20
07/10/2026 18:50 5 6.20
07/10/2026 18:50 4 6.20
07/10/2026 18:50 1 6.215
07/10/2026 18:50 30 6.20
07/10/2026 18:45 9 6.21
07/10/2026 18:34 6 6.21
07/10/2026 18:25 38 6.20
07/10/2026 18:24 2 6.21
07/10/2026 18:21 2 6.21
07/10/2026 18:14 2 6.21
07/10/2026 18:13 1 6.21
07/10/2026 18:11 1 6.21
07/10/2026 18:03 8 6.225
07/10/2026 17:58 2 6.22
07/10/2026 17:58 160 6.22
07/10/2026 17:58 4 6.23
07/10/2026 17:55 20 6.23
07/10/2026 17:55 15 6.23
07/10/2026 17:55 5 6.23
07/10/2026 17:54 18 6.22
07/10/2026 17:54 2 6.21
07/10/2026 17:51 100 6.20
07/10/2026 17:51 72 6.20
07/10/2026 17:48 13 6.20
07/10/2026 17:48 12 6.20
07/10/2026 17:48 88 6.20
07/10/2026 17:48 21 6.20
07/10/2026 17:42 23 6.20
07/10/2026 17:34 91 6.20
07/10/2026 17:34 91 6.20
07/10/2026 17:34 10 6.21
07/10/2026 17:33 10 6.21
07/10/2026 17:33 70 6.21
07/10/2026 17:33 72 6.21
07/10/2026 17:33 16 6.205
07/10/2026 17:22 21 6.19
07/10/2026 17:22 92 6.20
07/10/2026 17:22 51 6.20
07/10/2026 17:21 6 6.21
07/10/2026 17:16 6 6.195
07/10/2026 17:15 411 6.20
07/10/2026 17:15 39 6.20
07/10/2026 17:15 61 6.20
07/10/2026 17:15 39 6.20
07/10/2026 17:15 100 6.21
07/10/2026 17:10 61 6.20
07/10/2026 17:06 88 6.19
07/10/2026 17:06 12 6.20
07/10/2026 17:06 2 6.20
07/10/2026 17:06 66 6.20
07/10/2026 17:04 100 6.19
07/10/2026 17:04 15 6.19
07/10/2026 17:03 52 6.20
07/10/2026 17:03 112 6.20
07/10/2026 17:03 32 6.20
07/10/2026 17:03 168 6.20
07/10/2026 17:03 78 6.20
07/10/2026 17:03 54 6.20
07/10/2026 17:00 78 6.21
07/10/2026 17:00 78 6.21
07/10/2026 16:58 100 6.185
07/10/2026 16:56 8 6.22
07/10/2026 16:55 154 6.20
07/10/2026 16:55 46 6.20
07/10/2026 16:55 2 6.20
07/10/2026 16:55 98 6.20
07/10/2026 16:52 6 6.225
07/10/2026 16:51 4 6.21
07/10/2026 16:50 3 6.21
07/10/2026 16:50 100 6.22
07/10/2026 16:35 5 6.21
07/10/2026 16:35 15 6.21
07/10/2026 16:33 26 6.215
07/10/2026 16:32 66 6.215
07/10/2026 16:27 5 6.24
07/10/2026 16:14 16 6.24
07/10/2026 16:10 6 6.295
07/10/2026 15:49 17 6.32
07/10/2026 15:49 18 6.32
07/10/2026 15:49 82 6.32
07/10/2026 15:37 100 6.34
07/10/2026 15:37 100 6.33
07/10/2026 15:37 200 6.34
07/10/2026 15:33 100 6.35
07/10/2026 15:33 200 6.34
07/10/2026 15:33 73 6.30
07/10/2026 15:33 27 6.30
07/10/2026 15:30 100 6.24
07/10/2026 15:30 290 6.25