Lifeist Wellness

LFST
🏛️ Vereinigte Staaten →
0.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 4.63 4.98 4.56 4.94 0.4M
2022-12-29 4.35 4.72 4.29 4.68 0.3M
2022-12-28 4.42 4.69 4.22 4.32 0.3M
2022-12-27 4.65 4.71 4.41 4.44 0.4M
2022-12-23 4.92 5.03 4.57 4.62 0.3M
2022-12-22 4.75 4.96 4.70 4.95 0.3M
2022-12-21 4.64 4.96 4.62 4.78 0.3M
2022-12-20 4.66 4.81 4.55 4.58 0.4M
2022-12-19 5.14 5.14 4.65 4.70 0.4M
2022-12-16 4.96 5.13 4.96 5.06 0.7M
2022-12-15 5.12 5.19 4.99 5.11 0.3M
2022-12-14 5.23 5.40 5.08 5.21 0.5M
2022-12-13 5.24 5.47 5.04 5.22 0.5M
2022-12-12 4.94 5.04 4.87 5.00 0.2M
2022-12-09 5.52 5.61 4.94 4.96 0.4M
2022-12-08 5.73 5.84 5.61 5.63 0.4M
2022-12-07 5.62 5.94 5.56 5.69 0.4M
2022-12-06 5.68 5.70 5.48 5.63 0.3M
2022-12-05 5.68 5.81 5.50 5.67 0.5M
2022-12-02 5.49 5.76 5.31 5.71 0.4M
2022-12-01 5.15 5.63 5.10 5.55 0.7M
2022-11-30 4.65 5.10 4.57 5.09 0.6M
2022-11-29 4.80 5.07 4.59 4.63 0.4M
2022-11-28 5.09 5.12 4.72 4.74 0.5M
2022-11-25 5.05 5.14 4.95 5.10 0.1M
2022-11-23 5.07 5.14 4.94 5.03 0.4M
2022-11-22 5.00 5.10 4.84 5.06 0.4M
2022-11-21 5.02 5.13 4.84 4.95 0.5M
2022-11-18 5.25 5.34 4.91 4.98 0.4M
2022-11-17 5.46 5.46 5.03 5.09 0.6M
2022-11-16 5.81 5.91 5.45 5.58 0.7M
2022-11-15 6.28 6.36 5.77 5.88 0.7M
2022-11-14 6.10 6.30 5.90 6.12 0.6M
2022-11-11 5.84 6.61 5.79 6.15 1.4M
2022-11-10 5.33 5.72 4.96 5.53 1.6M
2022-11-09 6.80 6.80 5.02 5.09 2.7M
2022-11-08 7.35 7.40 6.71 7.16 0.7M
2022-11-07 7.36 7.43 7.14 7.31 0.3M
2022-11-04 7.59 7.69 7.11 7.25 0.4M
2022-11-03 7.23 7.56 6.94 7.44 0.4M
2022-11-02 7.68 7.90 7.34 7.43 0.5M
2022-11-01 7.69 7.82 7.50 7.69 0.4M
2022-10-31 7.65 7.74 7.38 7.55 0.6M
2022-10-28 7.55 7.81 7.33 7.72 0.6M
2022-10-27 7.80 7.80 7.50 7.55 0.3M
2022-10-26 7.81 8.05 7.70 7.75 0.7M
2022-10-25 7.14 7.76 6.96 7.69 0.8M
2022-10-24 7.11 7.11 6.68 7.10 0.4M
2022-10-21 7.24 7.28 6.77 7.07 0.6M
2022-10-20 7.30 7.51 6.86 7.29 0.3M
2022-10-19 7.95 7.95 7.13 7.32 0.5M
2022-10-18 8.33 8.34 7.87 7.97 0.4M
2022-10-17 8.03 8.21 7.80 8.06 0.6M
2022-10-14 8.42 8.50 7.91 7.96 0.4M
2022-10-13 7.53 8.40 7.41 8.37 0.5M
2022-10-12 7.77 7.91 7.52 7.78 0.3M
2022-10-11 7.57 7.92 7.25 7.72 0.3M
2022-10-10 7.53 7.84 7.27 7.64 0.5M
2022-10-07 7.18 7.58 7.18 7.51 1.0M
2022-10-06 7.52 7.77 7.39 7.45 0.4M
2022-10-05 7.53 7.71 7.37 7.62 0.5M
2022-10-04 7.24 7.74 7.16 7.66 0.4M
2022-10-03 6.65 7.24 6.43 7.07 0.5M
2022-09-30 7.41 7.41 6.62 6.62 0.6M
2022-09-29 7.72 7.72 7.23 7.29 0.4M
2022-09-28 7.52 7.86 7.37 7.84 0.3M
2022-09-27 7.57 7.64 7.33 7.40 0.4M
2022-09-26 7.44 7.69 7.33 7.45 0.4M
2022-09-23 7.58 7.58 7.17 7.45 0.7M
2022-09-22 7.71 7.71 7.35 7.60 0.5M
2022-09-21 8.15 8.25 7.70 7.76 0.4M
2022-09-20 8.17 8.31 8.00 8.07 0.6M
2022-09-19 8.45 8.53 7.95 8.28 0.6M
2022-09-16 8.71 9.05 8.58 8.65 4.3M
2022-09-15 8.27 9.17 8.27 8.97 0.9M
2022-09-14 8.24 8.64 7.94 8.42 0.9M
2022-09-13 8.37 8.83 8.14 8.18 0.8M
2022-09-12 9.18 9.25 8.33 8.66 1.0M
2022-09-09 9.11 9.40 8.68 9.23 1.3M
2022-09-08 7.54 10.50 7.47 9.57 6.8M
2022-09-07 7.13 7.80 7.08 7.61 0.5M
2022-09-06 6.98 8.10 6.91 7.26 1.3M
2022-09-02 6.46 6.98 6.39 6.82 0.7M
2022-09-01 6.18 6.64 6.06 6.62 0.3M
2022-08-31 6.21 6.33 6.10 6.29 0.3M
2022-08-30 6.30 6.46 6.15 6.16 0.3M
2022-08-29 6.48 6.48 6.21 6.28 0.2M
2022-08-26 6.91 6.91 6.48 6.54 0.2M
2022-08-25 7.10 7.22 6.77 6.91 0.2M
2022-08-24 7.27 7.31 6.92 7.03 0.3M
2022-08-23 6.82 7.15 6.76 7.12 0.3M
2022-08-22 6.52 6.94 6.51 6.79 0.2M
2022-08-19 6.88 6.88 6.57 6.68 0.2M
2022-08-18 7.14 7.14 6.59 6.98 0.5M
2022-08-17 7.81 7.88 7.20 7.21 0.3M
2022-08-16 7.92 8.12 7.74 8.00 0.2M
2022-08-15 8.12 8.23 7.66 7.88 0.4M
2022-08-12 8.15 8.37 8.08 8.20 0.5M
2022-08-11 7.90 8.45 7.69 8.25 1.1M
2022-08-10 6.50 7.86 5.85 7.86 1.1M
2022-08-09 7.40 7.59 6.66 6.70 1.6M
2022-08-08 7.31 7.45 7.19 7.40 0.4M
2022-08-05 7.03 7.28 6.95 7.25 0.4M
2022-08-04 7.20 7.35 7.00 7.13 0.3M
2022-08-03 6.82 7.26 6.66 7.18 1.2M
2022-08-02 6.18 6.80 6.18 6.76 0.4M
2022-08-01 5.87 6.25 5.80 6.22 0.3M
2022-07-29 5.87 6.14 5.56 5.96 0.2M
2022-07-28 5.83 6.19 5.66 5.91 0.2M
2022-07-27 5.86 5.90 5.63 5.86 0.2M
2022-07-26 5.73 6.00 5.57 5.67 0.3M
2022-07-25 5.98 6.00 5.66 5.76 0.2M
2022-07-22 6.50 6.54 5.90 5.99 0.3M
2022-07-21 6.11 6.66 6.11 6.51 0.8M
2022-07-20 6.31 6.51 6.08 6.10 0.7M
2022-07-19 6.32 6.34 6.19 6.28 0.5M
2022-07-18 6.12 6.31 6.00 6.19 1.4M
2022-07-15 5.72 6.00 5.54 5.99 1.1M
2022-07-14 5.39 5.57 5.34 5.56 0.4M
2022-07-13 5.58 5.72 5.34 5.44 0.8M
2022-07-12 5.88 5.94 5.68 5.73 0.5M
2022-07-11 6.03 6.03 5.73 5.85 0.5M
2022-07-08 6.17 6.31 6.01 6.03 1.0M
2022-07-07 5.89 6.29 5.46 6.21 2.9M
2022-07-06 5.59 5.90 5.54 5.85 1.0M
2022-07-05 5.34 5.71 5.23 5.56 0.9M
2022-07-01 5.61 5.69 5.41 5.49 0.8M
2022-06-30 5.50 5.64 5.32 5.56 0.8M
2022-06-29 5.89 5.96 5.54 5.57 0.6M
2022-06-28 6.03 6.23 5.86 5.90 0.8M
2022-06-27 6.33 6.45 5.81 5.97 0.4M
2022-06-24 6.33 6.38 6.04 6.28 1.9M
2022-06-23 5.80 6.35 5.79 6.30 0.6M
2022-06-22 5.51 5.88 5.51 5.74 0.4M
2022-06-21 5.37 5.74 5.24 5.60 0.4M
2022-06-17 5.44 5.49 5.13 5.23 0.9M
2022-06-16 5.59 5.63 5.34 5.38 0.9M
2022-06-15 5.96 6.08 5.50 5.77 1.4M
2022-06-14 6.05 6.19 5.84 6.01 0.6M
2022-06-13 5.31 6.22 4.77 5.99 2.6M
2022-06-10 6.98 6.99 6.78 6.85 0.5M
2022-06-09 7.38 7.42 7.06 7.15 0.5M
2022-06-08 7.42 7.60 7.25 7.44 0.4M
2022-06-07 7.34 7.64 7.24 7.50 0.5M
2022-06-06 7.61 7.73 7.38 7.46 1.1M
2022-06-03 7.44 7.53 7.19 7.49 0.7M
2022-06-02 6.88 7.51 6.75 7.50 0.7M
2022-06-01 7.54 7.75 6.78 6.85 0.6M
2022-05-31 7.71 7.82 7.33 7.45 0.5M
2022-05-27 7.87 7.87 7.59 7.75 0.4M
2022-05-26 7.55 7.77 7.25 7.76 0.9M
2022-05-25 7.29 7.68 7.17 7.50 0.4M
2022-05-24 7.59 7.73 7.19 7.29 0.5M
2022-05-23 7.50 7.83 7.31 7.69 1.1M
2022-05-20 7.54 7.64 7.14 7.49 0.7M
2022-05-19 6.75 7.54 6.63 7.40 1.1M
2022-05-18 6.75 7.06 6.68 6.80 0.4M
2022-05-17 6.76 6.98 6.58 6.93 0.3M
2022-05-16 6.77 7.00 6.48 6.59 1.1M
2022-05-13 6.45 6.92 6.41 6.79 1.4M
2022-05-12 5.81 6.31 5.68 6.30 0.9M
2022-05-11 5.85 6.47 5.62 5.83 1.0M
2022-05-10 6.35 6.54 5.43 5.82 1.3M
2022-05-09 6.54 6.65 6.02 6.20 1.1M
2022-05-06 6.57 6.99 6.50 6.76 1.5M
2022-05-05 7.39 7.52 6.60 6.71 0.9M
2022-05-04 6.71 7.75 6.31 7.54 1.3M
2022-05-03 6.93 6.94 6.63 6.75 0.5M
2022-05-02 6.75 7.19 6.55 6.91 0.7M
2022-04-29 7.31 7.49 6.72 6.77 0.6M
2022-04-28 8.01 8.10 6.91 7.38 1.1M
2022-04-27 8.75 8.98 8.13 8.21 0.6M
2022-04-26 9.22 9.26 8.85 8.89 0.5M
2022-04-25 9.43 9.79 9.26 9.34 0.5M
2022-04-22 10.33 10.57 9.49 9.54 0.4M
2022-04-21 11.00 11.25 10.36 10.39 0.5M
2022-04-20 10.27 10.99 10.15 10.90 0.5M
2022-04-19 9.78 10.37 9.55 10.33 0.4M
2022-04-18 10.95 10.95 9.95 9.95 0.5M
2022-04-14 10.64 11.00 10.64 10.99 0.5M
2022-04-13 10.39 10.86 10.33 10.80 0.5M
2022-04-12 9.99 10.73 9.99 10.39 0.6M
2022-04-11 9.87 10.16 9.70 9.97 0.3M
2022-04-08 10.03 10.21 9.62 9.95 0.3M
2022-04-07 10.13 10.56 9.85 9.91 0.5M
2022-04-06 10.22 10.35 9.76 10.30 0.5M
2022-04-05 10.42 10.70 10.25 10.31 0.4M
2022-04-04 10.26 10.71 10.09 10.56 0.6M
2022-04-01 10.17 10.43 9.84 10.15 0.6M
2022-03-31 9.98 10.38 9.98 10.11 0.5M
2022-03-30 10.01 10.34 9.92 10.09 0.6M
2022-03-29 10.11 10.42 10.00 10.20 0.5M
2022-03-28 9.55 10.00 9.37 9.99 0.4M
2022-03-25 9.65 9.92 9.42 9.62 0.7M
2022-03-24 9.44 9.79 9.21 9.73 0.5M
2022-03-23 9.25 9.57 9.11 9.39 0.5M
2022-03-22 8.97 9.75 8.80 9.42 1.3M
2022-03-21 9.20 9.60 8.86 8.94 1.5M
2022-03-18 9.44 9.86 9.09 9.34 4.5M
2022-03-17 9.55 10.45 9.44 9.56 2.0M
2022-03-16 9.11 10.14 8.99 10.12 2.2M
2022-03-15 8.03 9.08 8.03 8.99 1.1M
2022-03-14 8.19 8.43 7.81 8.19 3.2M
2022-03-11 8.05 10.34 8.03 8.34 2.5M
2022-03-10 9.32 9.50 8.78 8.79 1.1M
2022-03-09 9.07 10.04 9.07 9.55 1.1M
2022-03-08 8.78 9.20 8.62 8.83 1.4M
2022-03-07 8.67 8.99 8.21 8.88 1.1M
2022-03-04 8.63 8.94 8.39 8.53 0.8M
2022-03-03 9.17 9.17 8.71 8.80 0.8M
2022-03-02 9.26 9.44 8.78 9.03 0.9M
2022-03-01 9.37 9.61 8.99 9.25 0.9M
2022-02-28 9.46 9.73 9.18 9.43 0.5M
2022-02-25 9.23 9.66 8.32 9.63 0.5M
2022-02-24 7.85 9.23 7.79 9.20 0.6M
2022-02-23 9.06 9.20 8.19 8.22 0.9M
2022-02-22 9.37 9.66 9.01 9.10 0.7M
2022-02-18 9.15 9.66 9.15 9.35 0.8M
2022-02-17 9.41 9.72 9.20 9.27 0.4M
2022-02-16 9.11 9.60 8.71 9.57 0.6M
2022-02-15 8.39 9.25 8.39 9.24 0.6M
2022-02-14 8.32 8.62 8.22 8.26 0.6M
2022-02-11 8.38 8.62 8.30 8.44 0.4M
2022-02-10 8.08 8.78 8.08 8.41 0.6M
2022-02-09 7.90 8.39 7.90 8.38 0.6M
2022-02-08 7.51 7.79 7.30 7.78 1.1M
2022-02-07 7.33 7.61 7.10 7.48 0.6M
2022-02-04 6.97 7.27 6.71 7.20 0.7M
2022-02-03 7.21 7.28 7.01 7.01 0.5M
2022-02-02 7.60 7.76 7.20 7.32 0.6M
2022-02-01 7.65 7.79 7.27 7.66 0.6M
2022-01-31 6.82 7.67 6.81 7.63 1.1M
2022-01-28 6.67 6.80 6.42 6.80 1.6M
2022-01-27 7.05 7.12 6.58 6.62 0.7M
2022-01-26 7.51 7.63 6.91 6.99 0.8M
2022-01-25 7.38 7.62 7.07 7.30 0.6M
2022-01-24 7.58 7.61 6.88 7.56 1.3M
2022-01-21 7.67 8.07 7.45 7.57 0.7M
2022-01-20 7.85 8.40 7.68 7.75 0.9M
2022-01-19 8.04 8.22 7.64 7.80 0.7M
2022-01-18 8.45 8.78 7.87 7.92 1.6M
2022-01-14 8.26 8.70 8.22 8.56 1.5M
2022-01-13 9.87 10.17 8.50 8.56 1.7M
2022-01-12 10.31 10.55 9.88 9.92 1.7M
2022-01-11 9.97 10.77 9.96 10.50 0.8M
2022-01-10 9.26 10.01 8.95 10.00 0.8M
2022-01-07 9.21 9.53 9.02 9.31 0.5M
2022-01-06 9.53 9.73 9.09 9.11 0.6M
2022-01-05 9.90 10.28 9.54 9.62 1.2M
2022-01-04 10.00 10.48 9.84 10.00 0.6M
2022-01-03 9.73 10.12 9.28 10.00 0.4M