LifeMD Inc Preferred Series A (LFMDP)

LFMDP
🏛️ Vereinigte Staaten →
23.68
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 19.00 19.25 18.97 19.25 0.0M
2023-12-28 18.99 19.00 18.95 19.00 0.0M
2023-12-27 19.00 19.00 18.99 19.00 0.0M
2023-12-26 19.00 19.00 18.99 19.00 0.0M
2023-12-22 19.00 19.05 18.98 19.00 0.0M
2023-12-21 19.00 19.00 18.92 19.00 0.0M
2023-12-20 18.99 19.00 18.97 18.99 0.0M
2023-12-19 18.87 19.00 18.80 19.00 0.0M
2023-12-18 18.99 19.00 18.96 18.98 0.0M
2023-12-15 18.61 19.00 18.61 18.99 0.0M
2023-12-14 19.00 19.05 18.19 18.75 0.0M
2023-12-13 19.00 19.00 18.82 18.99 0.0M
2023-12-12 18.96 18.96 18.89 18.89 0.0M
2023-12-11 19.00 19.00 18.92 18.92 0.0M
2023-12-08 19.00 19.00 18.99 19.00 0.0M
2023-12-07 19.00 19.00 19.00 19.00 0.0M
2023-12-06 18.99 18.99 18.99 18.99 0.0M
2023-12-05 18.88 18.91 18.80 18.91 0.0M
2023-12-04 18.85 19.10 18.85 18.98 0.0M
2023-12-01 18.60 18.84 18.60 18.83 0.0M
2023-11-30 18.50 18.50 18.50 18.50 0.0M
2023-11-29 18.49 18.50 18.45 18.49 0.0M
2023-11-28 18.50 18.50 18.44 18.46 0.0M
2023-11-27 18.50 18.50 18.47 18.50 0.0M
2023-11-24 18.50 18.50 18.44 18.44 0.0M
2023-11-22 18.40 18.50 18.29 18.50 0.0M
2023-11-21 18.43 18.43 18.15 18.40 0.0M
2023-11-20 18.40 18.50 18.14 18.50 0.0M
2023-11-17 18.50 18.50 18.50 18.50 0.0M
2023-11-16 18.05 18.75 18.05 18.60 0.0M
2023-11-15 18.52 18.52 18.52 18.52 0.0M
2023-11-14 18.67 18.67 18.36 18.50 0.0M
2023-11-13 18.20 18.28 17.95 17.99 0.0M
2023-11-10 17.87 18.01 17.85 17.92 0.0M
2023-11-09 18.40 18.40 17.80 18.12 0.0M
2023-11-08 18.30 18.35 18.21 18.33 0.0M
2023-11-07 18.50 18.50 18.21 18.21 0.0M
2023-11-06 18.20 18.73 18.20 18.41 0.0M
2023-11-03 18.75 18.75 18.31 18.33 0.0M
2023-11-02 18.50 18.50 18.50 18.50 0.0M
2023-11-01 18.40 18.40 18.07 18.23 0.0M
2023-10-31 18.07 18.50 18.06 18.33 0.0M
2023-10-30 18.07 18.27 18.05 18.27 0.0M
2023-10-27 18.34 18.46 18.04 18.40 0.0M
2023-10-26 18.03 18.49 18.03 18.49 0.0M
2023-10-25 18.68 18.68 18.14 18.35 0.0M
2023-10-24 18.05 18.24 18.03 18.12 0.0M
2023-10-23 18.15 18.30 18.00 18.04 0.0M
2023-10-20 18.20 18.36 18.00 18.36 0.0M
2023-10-19 18.35 18.50 18.20 18.39 0.0M
2023-10-18 18.52 18.52 18.25 18.49 0.0M
2023-10-17 18.50 18.69 18.26 18.52 0.0M
2023-10-16 18.31 18.45 18.31 18.45 0.0M
2023-10-13 18.50 18.50 18.40 18.50 0.0M
2023-10-12 18.13 18.50 18.13 18.40 0.0M
2023-10-11 18.14 18.50 18.14 18.44 0.0M
2023-10-10 18.25 18.55 17.84 18.15 0.0M
2023-10-09 18.40 18.60 18.13 18.18 0.0M
2023-10-06 18.53 18.69 18.53 18.69 0.0M
2023-10-05 18.46 18.85 18.43 18.76 0.0M
2023-10-04 18.75 18.90 18.75 18.89 0.0M
2023-10-03 18.80 18.90 18.70 18.80 0.0M
2023-10-02 18.92 18.92 18.72 18.81 0.0M
2023-09-29 18.80 18.95 18.60 18.77 0.0M
2023-09-28 18.65 18.88 18.50 18.80 0.0M
2023-09-27 18.75 18.90 18.45 18.89 0.0M
2023-09-26 18.80 18.93 18.35 18.74 0.0M
2023-09-25 18.79 18.79 18.79 18.79 0.0M
2023-09-22 18.72 18.80 18.72 18.79 0.0M
2023-09-21 18.80 18.80 18.18 18.74 0.0M
2023-09-20 18.94 18.94 18.78 18.80 0.0M
2023-09-19 18.71 18.90 18.71 18.83 0.0M
2023-09-18 18.86 18.94 18.80 18.80 0.0M
2023-09-15 18.90 18.94 18.85 18.85 0.0M
2023-09-14 18.86 18.94 18.51 18.94 0.0M
2023-09-13 18.61 18.95 18.50 18.70 0.0M
2023-09-12 18.75 18.95 18.60 18.95 0.0M
2023-09-11 18.86 18.95 18.53 18.86 0.0M
2023-09-08 18.94 18.95 18.48 18.85 0.0M
2023-09-07 18.64 18.90 18.40 18.90 0.0M
2023-09-06 18.67 18.90 18.67 18.90 0.0M
2023-09-05 18.74 18.91 18.74 18.83 0.0M
2023-09-01 18.80 18.93 18.74 18.75 0.0M
2023-08-31 18.98 18.98 18.98 18.98 0.0M
2023-08-30 18.98 18.98 18.98 18.98 0.0M
2023-08-29 18.72 18.95 18.72 18.89 0.0M
2023-08-28 18.71 18.71 18.71 18.71 0.0M
2023-08-25 18.40 18.91 18.35 18.91 0.0M
2023-08-24 18.55 18.70 18.30 18.45 0.0M
2023-08-23 18.79 18.80 18.77 18.80 0.0M
2023-08-22 18.66 18.76 18.58 18.76 0.0M
2023-08-21 18.79 18.79 18.52 18.73 0.0M
2023-08-18 18.54 18.65 18.50 18.65 0.0M
2023-08-17 18.66 18.75 18.66 18.75 0.0M
2023-08-16 18.95 18.95 18.40 18.80 0.0M
2023-08-15 18.70 19.09 18.50 18.94 0.0M
2023-08-14 18.75 18.75 18.58 18.72 0.0M
2023-08-11 19.43 19.44 18.40 18.83 0.0M
2023-08-10 19.40 19.71 19.12 19.20 0.0M
2023-08-09 18.95 19.39 18.95 19.35 0.0M
2023-08-08 19.10 19.10 18.85 18.85 0.0M
2023-08-07 19.08 19.08 19.08 19.08 0.0M
2023-08-04 19.10 19.11 19.10 19.11 0.0M
2023-08-03 19.20 19.33 18.85 19.33 0.0M
2023-08-02 18.87 19.32 18.85 19.32 0.0M
2023-08-01 19.26 19.37 19.00 19.13 0.0M
2023-07-31 19.19 19.48 19.15 19.48 0.0M
2023-07-28 19.15 19.15 19.15 19.15 0.0M
2023-07-27 19.17 19.17 19.00 19.16 0.0M
2023-07-26 19.20 19.20 19.06 19.10 0.0M
2023-07-25 18.62 19.30 18.62 19.24 0.0M
2023-07-24 18.50 18.83 18.50 18.83 0.0M
2023-07-21 18.48 18.50 18.48 18.50 0.0M
2023-07-20 17.63 18.49 17.63 18.45 0.0M
2023-07-19 18.34 18.46 17.90 18.25 0.0M
2023-07-18 18.02 18.49 18.02 18.40 0.0M
2023-07-17 17.89 18.58 17.75 18.49 0.0M
2023-07-14 17.60 18.18 17.60 17.89 0.0M
2023-07-13 18.16 18.22 18.11 18.20 0.0M
2023-07-12 18.48 18.75 18.18 18.32 0.0M
2023-07-11 18.15 18.66 18.15 18.48 0.0M
2023-07-10 17.41 18.75 17.41 18.58 0.0M
2023-07-07 19.27 19.27 17.40 17.40 0.0M
2023-07-06 20.82 21.00 18.49 19.00 0.0M
2023-07-05 19.26 20.47 18.90 20.29 0.0M
2023-07-03 18.50 20.38 18.46 18.95 0.0M
2023-06-30 18.15 18.50 17.99 18.35 0.0M
2023-06-29 17.60 18.75 17.59 18.15 0.0M
2023-06-28 17.41 17.65 17.41 17.63 0.0M
2023-06-27 17.44 17.45 17.44 17.45 0.0M
2023-06-26 17.34 17.45 17.03 17.44 0.0M
2023-06-23 17.12 17.31 16.78 17.13 0.0M
2023-06-22 16.89 17.40 16.89 17.32 0.0M
2023-06-21 16.95 17.17 16.70 17.14 0.0M
2023-06-20 16.73 17.20 16.73 17.01 0.0M
2023-06-16 16.89 16.89 16.51 16.85 0.0M
2023-06-15 16.37 17.00 16.37 16.92 0.0M
2023-06-14 16.64 16.64 16.28 16.46 0.0M
2023-06-13 16.60 16.63 16.03 16.63 0.0M
2023-06-12 16.32 16.63 15.95 16.63 0.0M
2023-06-09 16.58 16.58 16.58 16.58 0.0M
2023-06-08 16.58 16.58 16.58 16.58 0.0M
2023-06-07 16.50 16.64 14.85 16.60 0.0M
2023-06-06 16.50 16.50 15.78 16.43 0.0M
2023-06-05 16.01 16.39 14.75 16.38 0.0M
2023-06-02 15.97 16.39 15.97 16.39 0.0M
2023-06-01 16.00 16.39 16.00 16.39 0.0M
2023-05-31 15.98 16.00 15.98 16.00 0.0M
2023-05-30 15.75 16.00 15.75 16.00 0.0M
2023-05-26 16.05 16.05 16.04 16.05 0.0M
2023-05-25 15.73 16.10 15.73 16.05 0.0M
2023-05-24 15.71 15.72 15.71 15.72 0.0M
2023-05-23 15.40 15.62 15.00 15.62 0.0M
2023-05-22 15.56 15.56 15.19 15.51 0.0M
2023-05-19 14.92 15.74 14.92 15.74 0.0M
2023-05-18 15.19 15.74 15.00 15.74 0.0M
2023-05-17 15.15 15.75 14.05 15.74 0.0M
2023-05-16 15.50 15.50 15.49 15.50 0.0M
2023-05-15 15.07 15.75 15.07 15.75 0.0M
2023-05-12 14.40 15.74 14.40 15.74 0.0M
2023-05-11 15.74 15.75 15.70 15.75 0.0M
2023-05-10 15.39 15.75 15.39 15.74 0.0M
2023-05-09 14.28 15.10 14.28 15.10 0.0M
2023-05-08 14.28 14.30 14.18 14.29 0.0M
2023-05-05 14.50 14.50 14.46 14.46 0.0M
2023-05-04 14.45 14.45 14.10 14.39 0.0M
2023-05-03 14.38 14.38 14.38 14.38 0.0M
2023-05-02 14.43 14.43 14.08 14.38 0.0M
2023-05-01 14.40 14.43 14.40 14.43 0.0M
2023-04-28 14.40 14.40 14.40 14.40 0.0M
2023-04-27 14.24 14.40 14.13 14.40 0.0M
2023-04-26 14.43 14.43 14.10 14.24 0.0M
2023-04-25 14.05 14.43 14.05 14.37 0.0M
2023-04-24 14.25 14.40 14.25 14.25 0.0M
2023-04-21 14.25 14.45 14.17 14.45 0.0M
2023-04-20 14.22 14.40 14.22 14.40 0.0M
2023-04-19 14.07 14.38 14.05 14.38 0.0M
2023-04-18 14.32 14.32 14.26 14.30 0.0M
2023-04-17 14.05 14.30 14.05 14.30 0.0M
2023-04-14 14.00 14.33 14.00 14.32 0.0M
2023-04-13 14.20 14.32 13.87 14.32 0.0M
2023-04-12 14.03 14.03 14.00 14.00 0.0M
2023-04-11 14.31 14.31 14.02 14.30 0.0M
2023-04-10 14.30 14.32 13.40 14.32 0.0M
2023-04-06 14.40 14.40 14.19 14.39 0.0M
2023-04-05 14.40 14.40 14.11 14.40 0.0M
2023-04-04 14.45 14.45 14.15 14.45 0.0M
2023-04-03 14.32 14.43 14.30 14.43 0.0M
2023-03-31 14.12 14.34 14.00 14.33 0.0M
2023-03-30 14.25 14.34 14.25 14.34 0.0M
2023-03-29 14.26 14.35 14.01 14.35 0.0M
2023-03-28 14.15 14.39 13.86 14.29 0.0M
2023-03-27 14.29 14.39 13.88 14.25 0.0M
2023-03-24 14.40 14.40 14.32 14.39 0.0M
2023-03-23 14.08 14.45 13.66 14.20 0.0M
2023-03-22 14.29 14.34 13.49 14.08 0.0M
2023-03-21 13.93 14.30 13.80 14.30 0.0M
2023-03-20 13.95 14.35 13.92 14.35 0.0M
2023-03-17 14.29 14.29 14.29 14.29 0.0M
2023-03-16 14.29 14.29 14.29 14.29 0.0M
2023-03-15 14.01 14.20 13.50 14.19 0.0M
2023-03-14 14.77 14.89 14.01 14.20 0.0M
2023-03-13 14.26 14.28 13.83 13.98 0.0M
2023-03-10 14.68 14.91 13.94 14.30 0.0M
2023-03-09 14.92 14.92 14.30 14.88 0.0M
2023-03-08 14.79 14.87 14.30 14.87 0.0M
2023-03-07 14.83 14.88 14.28 14.88 0.0M
2023-03-06 14.65 14.65 14.05 14.35 0.0M
2023-03-03 14.97 15.15 14.09 14.50 0.0M
2023-03-02 14.60 14.83 14.00 14.25 0.0M
2023-03-01 14.91 14.97 14.54 14.97 0.0M
2023-02-28 14.81 14.97 14.19 14.96 0.0M
2023-02-27 14.49 14.97 14.21 14.97 0.0M
2023-02-24 14.60 14.68 14.58 14.65 0.0M
2023-02-23 14.70 14.70 13.93 14.60 0.0M
2023-02-22 14.80 14.84 14.50 14.84 0.0M
2023-02-21 14.86 14.91 14.79 14.91 0.0M
2023-02-17 14.88 14.98 14.88 14.95 0.0M
2023-02-16 15.00 15.00 14.30 15.00 0.0M
2023-02-15 15.30 15.30 14.25 14.99 0.0M
2023-02-14 14.90 15.40 14.74 14.90 0.0M
2023-02-13 15.48 15.48 15.39 15.40 0.0M
2023-02-10 14.92 15.48 14.66 15.48 0.0M
2023-02-09 14.88 15.48 14.88 15.48 0.0M
2023-02-08 15.48 15.48 15.48 15.48 0.0M
2023-02-07 15.48 15.48 15.00 15.00 0.0M
2023-02-06 15.28 15.48 14.30 15.43 0.0M
2023-02-03 14.80 15.48 14.80 15.48 0.0M
2023-02-02 15.48 15.48 14.89 15.37 0.0M
2023-02-01 15.40 15.40 15.00 15.40 0.0M
2023-01-31 13.94 15.99 13.94 15.99 0.0M
2023-01-30 14.04 14.12 13.95 14.10 0.0M
2023-01-27 14.12 14.12 14.12 14.12 0.0M
2023-01-26 14.04 14.09 13.88 14.09 0.0M
2023-01-25 13.86 13.99 13.86 13.99 0.0M
2023-01-24 13.90 14.09 13.88 14.03 0.0M
2023-01-23 13.87 13.90 13.87 13.90 0.0M
2023-01-20 13.88 13.88 13.88 13.88 0.0M
2023-01-19 13.85 13.85 13.84 13.84 0.0M
2023-01-18 13.79 13.91 13.75 13.85 0.0M
2023-01-17 13.85 13.90 13.70 13.85 0.0M
2023-01-13 13.88 13.90 13.80 13.89 0.0M
2023-01-12 13.89 13.90 13.87 13.89 0.0M
2023-01-11 13.83 13.88 13.80 13.83 0.0M
2023-01-10 13.85 13.91 13.85 13.91 0.0M
2023-01-09 13.87 13.89 13.80 13.83 0.0M
2023-01-06 13.80 13.99 13.65 13.98 0.0M
2023-01-05 13.88 13.88 13.55 13.88 0.0M
2023-01-04 14.00 14.14 13.85 14.11 0.0M
2023-01-03 13.92 14.05 13.85 13.97 0.0M