Holen Sie sich die Stockscreener-App
17.14
5.15%
0.84
Fitlife Brands Inc-Aktien (FTLF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $17.70 | $16.00 | $1.70 | 15,762.0 | +5.15% |
| 2025-12-09 | $16.72 | $16.26 | $0.46 | 15,321.0 | -1.69% |
| 2025-12-08 | $18.00 | $16.49 | $1.51 | 9,828.0 | -3.94% |
| 2025-12-05 | $18.50 | $17.26 | $1.24 | 5,712.0 | -2.21% |
| 2025-12-04 | $17.93 | $16.90 | $1.03 | 18,771.0 | -0.17% |
| 2025-12-03 | $17.85 | $17.17 | $0.68 | 19,232.0 | +0.00% |
| 2025-12-02 | $18.75 | $17.48 | $1.27 | 7,565.0 | -2.72% |
| 2025-12-01 | $19.23 | $18.00 | $1.23 | 10,802.0 | -2.55% |
| 2025-11-28 | $18.79 | $18.50 | $0.29 | 1,792.0 | +0.65% |
| 2025-11-26 | $18.93 | $18.19 | $0.74 | 8,451.0 | +2.49% |
| 2025-11-25 | $18.50 | $17.96 | $0.54 | 12,041.0 | +1.23% |
| 2025-11-24 | $18.34 | $17.86 | $0.48 | 10,479.0 | -1.81% |
| 2025-11-21 | $18.40 | $17.68 | $0.72 | 4,219.0 | +3.23% |
| 2025-11-20 | $18.54 | $17.62 | $0.92 | 10,436.0 | -4.06% |
| 2025-11-19 | $18.62 | $18.12 | $0.4975 | 4,024.0 | +0.69% |
| 2025-11-18 | $18.63 | $17.45 | $1.18 | 41,637.0 | +3.64% |
| 2025-11-17 | $18.27 | $17.52 | $0.745 | 15,935.0 | -2.65% |
| 2025-11-14 | $19.20 | $17.52 | $1.68 | 27,094.0 | -2.01% |
| 2025-11-13 | $18.82 | $17.52 | $1.30 | 16,688.0 | -2.74% |
| 2025-11-12 | $19.50 | $18.86 | $0.64 | 18,616.0 | -1.09% |
| 2025-11-11 | $19.45 | $18.70 | $0.755 | 9,376.0 | +3.34% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $19.23 | $16.00 | $3.23 | 118,755.0 | -8.10% |
| 2025-11 | $19.95 | $17.45 | $2.50 | 260,180.0 | -2.46% |
| 2025-10 | $20.98 | $17.50 | $3.48 | 346,753.0 | -3.87% |
| 2025-09 | $20.15 | $17.18 | $2.97 | 363,437.0 | +6.82% |
| 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% |
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):