Holen Sie sich die Stockscreener-App
1.20
4.35%
0.05
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $1.22 | $1.11 | $0.1099 | 101,507.0 | +4.35% |
| 2026-02-12 | $1.27 | $1.05 | $0.22 | 110,760.0 | -8.73% |
| 2026-02-11 | $1.37 | $1.24 | $0.135 | 209,597.0 | +0.00% |
| 2026-02-10 | $1.33 | $1.25 | $0.08 | 83,343.0 | +0.80% |
| 2026-02-09 | $1.38 | $1.25 | $0.13 | 84,720.0 | +2.46% |
| 2026-02-06 | $1.43 | $1.20 | $0.225 | 182,775.0 | +3.39% |
| 2026-02-05 | $1.32 | $1.11 | $0.21 | 86,954.0 | -1.67% |
| 2026-02-04 | $1.34 | $1.08 | $0.26 | 104,674.0 | -13.05% |
| 2026-02-03 | $1.52 | $1.21 | $0.3059 | 131,846.0 | -5.47% |
| 2026-02-02 | $1.74 | $1.42 | $0.3199 | 200,919.0 | -17.51% |
| 2026-01-30 | $1.97 | $1.55 | $0.42 | 628,711.0 | +14.19% |
| 2026-01-29 | $1.62 | $1.43 | $0.19 | 78,512.0 | -4.62% |
| 2026-01-28 | $1.65 | $1.39 | $0.26 | 141,562.0 | +8.33% |
| 2026-01-27 | $1.53 | $1.41 | $0.12 | 33,980.0 | -1.96% |
| 2026-01-26 | $1.55 | $1.40 | $0.15 | 70,584.0 | +1.32% |
| 2026-01-23 | $1.60 | $1.49 | $0.11 | 103,776.0 | -5.02% |
| 2026-01-22 | $1.60 | $1.49 | $0.11 | 224,875.0 | +6.70% |
| 2026-01-21 | $1.69 | $1.47 | $0.22 | 281,868.0 | -20.74% |
| 2026-01-20 | $2.04 | $1.86 | $0.18 | 3,308,385.0 | -7.39% |
| 2026-01-16 | $2.06 | $1.94 | $0.125 | 103,399.0 | -0.49% |
| 2026-01-15 | $2.15 | $1.87 | $0.28 | 107,198.0 | +7.37% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $1.74 | $1.05 | $0.6899 | 1,398,602.0 | -32.20% |
| 2026-01 | $2.65 | $1.39 | $1.26 | 5,586,240.0 | -31.13% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.92 | $2.65 | $6.27 | 14,013,122.0 | -64.68% |
| 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% |
6.02%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):