Holen Sie sich die Stockscreener-App
0.4027
0.73%
0.0034
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $0.4064 | $0.392 | $0.0144 | 312,452.0 | +1.00% |
| 2026-09-08 | $0.4279 | $0.3587 | $0.0692 | 1,628,907.0 | -8.27% |
| 2026-09-04 | $0.4392 | $0.39 | $0.0492 | 616,678.0 | -0.98% |
| 2026-09-03 | $0.4422 | $0.4132 | $0.029 | 487,454.0 | +6.67% |
| 2026-09-02 | $0.4436 | $0.3948 | $0.0488 | 778,274.0 | -12.97% |
| 2026-09-01 | $0.4936 | $0.44 | $0.0536 | 890,753.0 | -6.66% |
| 2026-08-31 | $0.5198 | $0.48 | $0.0398 | 822,056.0 | -3.74% |
| 2026-08-28 | $0.5434 | $0.49 | $0.0534 | 1,190,589.0 | -3.09% |
| 2026-08-27 | $0.5596 | $0.5064 | $0.0533 | 1,942,901.0 | -2.33% |
| 2026-08-26 | $0.586 | $0.535 | $0.051 | 10,252,907.0 | +1.42% |
| 2026-08-25 | $0.569 | $0.5002 | $0.0688 | 3,623,538.0 | -12.72% |
| 2026-08-24 | $0.8587 | $0.60 | $0.2587 | 54,053,409.0 | +3.45% |
| 2026-08-21 | $0.68 | $0.59 | $0.09 | 1,585,205.0 | -6.19% |
| 2026-08-20 | $0.72 | $0.56 | $0.16 | 5,528,598.0 | -7.55% |
| 2026-08-19 | $0.92 | $0.525 | $0.395 | 19,926,400.0 | +25.54% |
| 2026-08-18 | $0.63 | $0.49 | $0.14 | 1,912,569.0 | -24.74% |
| 2026-08-17 | $0.7599 | $0.73 | $0.0299 | 418,192.0 | -6.11% |
| 2026-08-14 | $0.8067 | $0.705 | $0.1017 | 939,962.0 | -2.07% |
| 2026-08-13 | $0.8495 | $0.745 | $0.1045 | 7,001,684.0 | +2.28% |
| 2026-08-12 | $0.796 | $0.74 | $0.056 | 398,329.0 | +0.50% |
| 2026-08-11 | $0.796 | $0.7374 | $0.0586 | 706,795.0 | -8.07% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.4936 | $0.3587 | $0.1349 | 4,714,518.0 | -20.50% |
| 2026-08 | $1.17 | $0.48 | $0.69 | 138,178,916.0 | -45.11% |
| 2026-07 | $5.89 | $0.8771 | $5.01 | 132,275,745.8 | -69.24% |
| 2026-06 | $9.45 | $2.63 | $6.82 | 1,711,095.4 | -65.19% |
| 2026-05 | $10.53 | $5.91 | $4.62 | 5,649,986.4 | +13.21% |
| 2026-04 | $10.44 | $6.93 | $3.51 | 463,723.1 | -3.76% |
| 2026-03 | $12.24 | $6.95 | $5.29 | 235,412.3 | -30.70% |
| 2026-02 | $17.19 | $9.45 | $7.74 | 833,708.8 | -28.25% |
| 2026-01 | $23.85 | $12.51 | $11.34 | 620,693.3 | -31.13% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.28 | $23.85 | $56.43 | 1,557,013.6 | -64.68% |
| 2025-11 | $118.2 | $35.33 | $82.84 | 31,989.6 | -41.70% |
| 2025-10 | $196.6 | $117.0 | $79.56 | 34,703.6 | -21.54% |
| 2025-09 | $317.1 | $138.1 | $179.0 | 718,549.0 | -20.25% |
| 2025-08 | $311.1 | $168.5 | $142.6 | 219,743.9 | -33.47% |
| 2025-07 | $493.7 | $278.5 | $215.3 | 77,820.3 | -29.60% |
| 2025-06 | $566.3 | $282.8 | $283.4 | 342,935.0 | +9.09% |
| 2025-05 | $463.3 | $249.2 | $214.1 | 52,429.4 | +11.15% |
| 2025-04 | $456.3 | $303.0 | $153.3 | 37,160.1 | -11.96% |
| 2025-03 | $868.7 | $330.0 | $538.8 | 8,239.9 | -52.82% |
| 2025-02 | $1,076.4 | $776.3 | $300.1 | 5,375.3 | -1.29% |
| 2025-01 | $1,918.8 | $789.8 | $1,129.1 | 15,328.0 | -26.32% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1,193.4 | $731.2 | $462.1 | 9,352.6 | -8.63% |
| 2024-11 | $1,287.0 | $998.6 | $288.4 | 10,666.3 | +1.55% |
| 2024-10 | $2,440.6 | $1,004.4 | $1,436.2 | 17,936.2 | -17.45% |
| 2024-09 | $1,737.5 | $1,095.1 | $642.3 | 6,779.7 | -0.42% |
| 2024-08 | $1,995.5 | $1,275.3 | $720.2 | 1,588.7 | -27.89% |
| 2024-07 | $2,689.2 | $1,765.5 | $923.7 | 3,390.1 | -20.17% |
| 2024-06 | $3,074.2 | $2,171.5 | $902.7 | 1,011.6 | -15.98% |
| 2024-05 | $3,393.0 | $2,515.5 | $877.5 | 1,821.7 | +0.21% |
| 2024-04 | $5,242.1 | $2,808.0 | $2,434.1 | 1,793.3 | -38.02% |
| 2024-03 | $6,318.0 | $3,854.0 | $2,464.0 | 424.8 | -22.20% |
| 2024-02 | $9,067.5 | $5,381.4 | $3,686.1 | 1,134.6 | -0.98% |
| 2024-01 | $8,175.4 | $5,608.4 | $2,567.0 | 183.1 | -24.44% |
3.67%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):