Holen Sie sich die Stockscreener-App
2.35
7.84%
-0.20
Handel nachbörslich:
2.34
-0.01
-0.43%
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $2.65 | $2.30 | $0.35 | 101,949.0 | -7.84% |
| 2025-08-13 | $2.57 | $2.37 | $0.20 | 250,467.0 | +10.15% |
| 2025-08-12 | $2.40 | $2.24 | $0.158 | 80,755.0 | -1.49% |
| 2025-08-11 | $2.42 | $2.20 | $0.22 | 122,262.0 | +2.62% |
| 2025-08-08 | $2.39 | $2.13 | $0.2599 | 181,396.0 | +4.09% |
| 2025-08-07 | $2.48 | $2.20 | $0.2837 | 165,465.0 | -8.71% |
| 2025-08-06 | $2.43 | $2.20 | $0.2299 | 195,668.0 | +3.43% |
| 2025-08-05 | $2.41 | $2.25 | $0.1599 | 95,437.0 | +0.87% |
| 2025-08-04 | $2.42 | $2.18 | $0.2379 | 262,132.0 | -0.86% |
| 2025-08-01 | $2.66 | $2.32 | $0.3386 | 189,318.0 | -4.90% |
| 2025-07-31 | $2.76 | $2.38 | $0.3794 | 264,233.0 | -7.55% |
| 2025-07-30 | $2.86 | $2.60 | $0.259 | 126,827.0 | -1.85% |
| 2025-07-29 | $2.99 | $2.59 | $0.40 | 138,787.0 | -10.30% |
| 2025-07-28 | $3.13 | $2.83 | $0.30 | 280,898.0 | +9.45% |
| 2025-07-25 | $2.86 | $2.71 | $0.1539 | 184,865.0 | -3.17% |
| 2025-07-24 | $3.26 | $2.79 | $0.475 | 336,321.0 | -8.68% |
| 2025-07-23 | $3.28 | $3.10 | $0.18 | 65,039.0 | -8.53% |
| 2025-07-22 | $3.50 | $3.11 | $0.388 | 166,305.0 | +5.59% |
| 2025-07-21 | $3.95 | $3.05 | $0.90 | 388,767.0 | -15.93% |
| 2025-07-18 | $4.09 | $3.60 | $0.4945 | 436,452.0 | -2.05% |
| 2025-07-17 | $4.07 | $3.60 | $0.47 | 645,002.0 | +11.40% |
| 2025-07-16 | $3.64 | $3.45 | $0.19 | 211,933.0 | +2.93% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.66 | $2.13 | $0.5286 | 1,746,798.0 | -4.08% |
| 2025-07 | $4.22 | $2.38 | $1.84 | 9,104,977.0 | -29.60% |
| 2025-06 | $4.84 | $2.42 | $2.42 | 40,123,390.0 | +9.09% |
| 2025-05 | $3.96 | $2.13 | $1.83 | 6,134,241.0 | +11.15% |
| 2025-04 | $3.90 | $2.59 | $1.31 | 4,347,737.0 | -11.96% |
| 2025-03 | $7.42 | $2.82 | $4.60 | 964,071.8 | -52.82% |
| 2025-02 | $9.20 | $6.64 | $2.56 | 628,912.6 | -1.29% |
| 2025-01 | $16.40 | $6.75 | $9.65 | 1,793,375.1 | -26.32% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.20 | $6.25 | $3.95 | 1,094,248.4 | -8.63% |
| 2024-11 | $11.00 | $8.54 | $2.46 | 1,247,952.3 | +1.55% |
| 2024-10 | $20.86 | $8.58 | $12.28 | 2,098,535.6 | -17.45% |
| 2024-09 | $14.85 | $9.36 | $5.49 | 793,225.7 | -0.42% |
| 2024-08 | $17.06 | $10.90 | $6.16 | 185,878.4 | -27.89% |
| 2024-07 | $22.98 | $15.09 | $7.89 | 396,640.7 | -20.17% |
| 2024-06 | $26.27 | $18.56 | $7.71 | 118,351.9 | -15.98% |
| 2024-05 | $29.00 | $21.50 | $7.50 | 213,139.7 | +0.21% |
| 2024-04 | $44.80 | $24.00 | $20.80 | 209,814.5 | -38.02% |
| 2024-03 | $54.00 | $32.94 | $21.06 | 49,705.8 | -22.20% |
| 2024-02 | $77.50 | $46.00 | $31.50 | 132,752.9 | -0.98% |
| 2024-01 | $69.88 | $47.94 | $21.94 | 21,418.5 | -24.44% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $76.67 | $45.00 | $31.67 | 136,747.0 | +10.66% |
| 2023-11 | $71.05 | $49.25 | $21.80 | 16,747.5 | +22.00% |
| 2023-10 | $66.66 | $43.00 | $23.66 | 43,576.7 | -0.99% |
| 2023-09 | $192.0 | $48.10 | $143.9 | 140,110.0 | -71.23% |
| 2023-08 | $210.0 | $125.0 | $85.00 | 100,504.4 | -12.03% |
| 2023-07 | $289.0 | $152.5 | $136.5 | 182,867.9 | -15.91% |
| 2023-06 | $362.5 | $212.5 | $150.0 | 33,658.6 | -1.76% |
| 2023-05 | $549.2 | $225.0 | $324.2 | 41,347.2 | -63.96% |
| 2023-04 | $972.5 | $528.0 | $444.5 | 23,129.0 | -14.38% |
| 2023-03 | $925.0 | $587.5 | $337.5 | 5,092.4 | -9.72% |
| 2023-02 | $1,687.5 | $812.8 | $874.8 | 5,333.0 | -37.64% |
| 2023-01 | $2,049.8 | $1,220.0 | $829.8 | 3,848.2 | -22.24% |
0.10%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):