Holen Sie sich die Stockscreener-App
4.26
2.07%
-0.09
Handel nachbörslich:
4.16
-0.10
-2.35%
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $4.79 | $4.20 | $0.59 | 283,807.0 | -2.07% |
| 2025-12-11 | $4.95 | $4.25 | $0.70 | 339,012.0 | -3.12% |
| 2025-12-10 | $5.30 | $4.03 | $1.27 | 965,281.0 | -44.22% |
| 2025-12-09 | $8.92 | $4.23 | $4.69 | 7,169,970.0 | +85.91% |
| 2025-12-08 | $4.89 | $3.78 | $1.11 | 727,646.0 | +8.52% |
| 2025-12-05 | $5.03 | $3.99 | $1.04 | 3,403,100.0 | -8.70% |
| 2025-12-04 | $5.58 | $4.30 | $1.28 | 151,197.0 | -15.96% |
| 2025-12-03 | $6.69 | $4.86 | $1.83 | 35,662.0 | -19.38% |
| 2025-12-02 | $7.29 | $6.45 | $0.84 | 11,917.0 | -10.91% |
| 2025-12-01 | $7.71 | $7.11 | $0.60 | 24,903.0 | -6.34% |
| 2025-11-28 | $8.65 | $6.73 | $1.92 | 44,476.0 | +8.53% |
| 2025-11-26 | $7.42 | $5.30 | $2.12 | 52,017.0 | +26.41% |
| 2025-11-25 | $5.73 | $5.17 | $0.5655 | 11,942.5 | +4.71% |
| 2025-11-24 | $5.48 | $4.75 | $0.7241 | 14,355.3 | +6.13% |
| 2025-11-21 | $5.59 | $4.68 | $0.91 | 18,507.6 | -5.80% |
| 2025-11-20 | $8.45 | $3.93 | $4.52 | 48,863.0 | -39.60% |
| 2025-11-19 | $9.58 | $8.17 | $1.41 | 3,905.8 | -8.12% |
| 2025-11-18 | $9.70 | $8.84 | $0.8541 | 4,191.0 | +2.18% |
| 2025-11-17 | $10.36 | $8.85 | $1.51 | 15,367.3 | -12.26% |
| 2025-11-14 | $11.05 | $10.21 | $0.8424 | 3,402.4 | +7.92% |
| 2025-11-13 | $11.51 | $10.02 | $1.48 | 2,394.4 | -12.76% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lion Group Holding Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGHL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lion Group Holding Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.92 | $3.78 | $5.14 | 13,396,302.0 | -44.89% |
| 2025-11 | $13.13 | $3.93 | $9.20 | 287,906.3 | -41.70% |
| 2025-10 | $21.84 | $13.00 | $8.84 | 312,332.0 | -21.54% |
| 2025-09 | $35.23 | $15.34 | $19.89 | 6,466,941.1 | -20.25% |
| 2025-08 | $34.56 | $18.72 | $15.84 | 1,977,695.1 | -33.47% |
| 2025-07 | $54.86 | $30.94 | $23.92 | 700,382.8 | -29.60% |
| 2025-06 | $62.92 | $31.43 | $31.49 | 3,086,414.6 | +9.09% |
| 2025-05 | $51.48 | $27.69 | $23.79 | 471,864.7 | +11.15% |
| 2025-04 | $50.70 | $33.67 | $17.03 | 334,441.3 | -11.96% |
| 2025-03 | $96.52 | $36.66 | $59.86 | 74,159.4 | -52.82% |
| 2025-02 | $119.6 | $86.26 | $33.34 | 48,377.9 | -1.29% |
| 2025-01 | $213.2 | $87.75 | $125.5 | 137,951.9 | -26.32% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $132.6 | $81.25 | $51.35 | 84,173.0 | -8.63% |
| 2024-11 | $143.0 | $111.0 | $32.05 | 95,996.3 | +1.55% |
| 2024-10 | $271.2 | $111.6 | $159.6 | 161,425.8 | -17.45% |
| 2024-09 | $193.0 | $121.7 | $71.37 | 61,017.4 | -0.42% |
| 2024-08 | $221.7 | $141.7 | $80.02 | 14,298.3 | -27.89% |
| 2024-07 | $298.8 | $196.2 | $102.6 | 30,510.8 | -20.17% |
| 2024-06 | $341.6 | $241.3 | $100.3 | 9,104.0 | -15.98% |
| 2024-05 | $377.0 | $279.5 | $97.50 | 16,395.4 | +0.21% |
| 2024-04 | $582.5 | $312.0 | $270.5 | 16,139.6 | -38.02% |
| 2024-03 | $702.0 | $428.2 | $273.8 | 3,823.5 | -22.20% |
| 2024-02 | $1,007.5 | $597.9 | $409.6 | 10,211.8 | -0.98% |
| 2024-01 | $908.4 | $623.2 | $285.2 | 1,647.6 | -24.44% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $996.7 | $585.0 | $411.7 | 10,519.0 | +10.66% |
| 2023-11 | $923.6 | $640.2 | $283.4 | 1,288.3 | +22.00% |
| 2023-10 | $866.6 | $559.0 | $307.6 | 3,352.1 | -0.99% |
| 2023-09 | $2,496.0 | $625.3 | $1,870.7 | 10,777.7 | -71.23% |
| 2023-08 | $2,730.0 | $1,625.0 | $1,105.0 | 7,731.1 | -12.03% |
| 2023-07 | $3,756.9 | $1,982.5 | $1,774.4 | 14,066.8 | -15.91% |
| 2023-06 | $4,712.5 | $2,762.5 | $1,950.0 | 2,589.1 | -1.76% |
| 2023-05 | $7,140.3 | $2,925.0 | $4,215.3 | 3,180.6 | -63.96% |
| 2023-04 | $12,642.5 | $6,864.0 | $5,778.5 | 1,779.2 | -14.38% |
| 2023-03 | $12,025.0 | $7,637.5 | $4,387.5 | 391.7 | -9.72% |
| 2023-02 | $21,937.5 | $10,565.8 | $11,371.8 | 410.2 | -37.64% |
| 2023-01 | $26,646.8 | $15,860.0 | $10,786.8 | 296.0 | -22.24% |
5.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):