Holen Sie sich die Stockscreener-App
0.8076
3.61%
-0.0229
Longeveron Inc-Aktien (LGVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $0.8205 | $0.80 | $0.0205 | 206,025.0 | -2.76% |
| 2025-11-03 | $0.8506 | $0.82 | $0.0306 | 303,975.0 | -0.40% |
| 2025-10-31 | $0.85 | $0.811 | $0.039 | 234,188.0 | -0.42% |
| 2025-10-30 | $0.8616 | $0.8252 | $0.0364 | 223,133.0 | -5.72% |
| 2025-10-29 | $0.925 | $0.8601 | $0.0649 | 363,008.0 | -4.39% |
| 2025-10-28 | $0.9302 | $0.9142 | $0.016 | 303,302.0 | +1.30% |
| 2025-10-27 | $0.9399 | $0.90 | $0.0399 | 552,578.0 | -0.33% |
| 2025-10-24 | $0.9399 | $0.85 | $0.0899 | 938,429.0 | +8.24% |
| 2025-10-23 | $0.854 | $0.8009 | $0.0531 | 302,071.0 | +2.55% |
| 2025-10-22 | $0.85 | $0.8006 | $0.0494 | 432,479.0 | -1.22% |
| 2025-10-21 | $0.8499 | $0.8003 | $0.0496 | 351,543.0 | +4.16% |
| 2025-10-20 | $0.825 | $0.7801 | $0.0449 | 239,707.0 | +3.52% |
| 2025-10-17 | $0.82 | $0.7494 | $0.0706 | 615,370.0 | -5.96% |
| 2025-10-16 | $0.89 | $0.8099 | $0.0801 | 518,787.0 | -0.78% |
| 2025-10-15 | $0.8351 | $0.799 | $0.0361 | 354,888.0 | +4.25% |
| 2025-10-14 | $0.8299 | $0.79 | $0.0399 | 420,768.0 | -0.01% |
| 2025-10-13 | $0.845 | $0.775 | $0.07 | 416,840.0 | -1.54% |
| 2025-10-10 | $0.89 | $0.7964 | $0.0936 | 664,620.0 | -8.17% |
| 2025-10-09 | $0.99 | $0.8618 | $0.1282 | 1,178,450.0 | -4.56% |
| 2025-10-08 | $0.94 | $0.81 | $0.13 | 2,133,103.0 | +14.61% |
| 2025-10-07 | $0.82 | $0.78 | $0.04 | 455,003.0 | +2.34% |
Longeveron Inc-Aktien (LGVN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Longeveron Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGVN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Longeveron Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Longeveron Inc-Aktien (LGVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $0.8506 | $0.80 | $0.0506 | 510,000.0 | -3.14% |
| 2025-10 | $0.99 | $0.737 | $0.253 | 11,698,184.0 | +11.16% |
| 2025-09 | $0.85 | $0.72 | $0.13 | 7,702,869.0 | -9.42% |
| 2025-08 | $1.75 | $0.633 | $1.12 | 39,687,856.0 | -48.88% |
| 2025-07 | $1.80 | $1.27 | $0.53 | 16,485,785.0 | +24.62% |
| 2025-06 | $1.47 | $1.14 | $0.33 | 2,916,259.0 | +4.84% |
| 2025-05 | $1.77 | $1.24 | $0.535 | 2,669,786.0 | -26.19% |
| 2025-04 | $1.83 | $1.20 | $0.6299 | 2,352,246.0 | +8.39% |
| 2025-03 | $1.92 | $1.32 | $0.5998 | 5,980,202.0 | +1.97% |
| 2025-02 | $1.85 | $1.38 | $0.47 | 6,038,961.0 | -1.30% |
| 2025-01 | $2.24 | $1.52 | $0.72 | 4,913,768.0 | -10.98% |
Longeveron Inc-Aktien (LGVN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.15 | $1.59 | $0.56 | 6,178,516.0 | -13.66% |
| 2024-11 | $2.31 | $1.74 | $0.575 | 8,233,332.0 | -1.91% |
| 2024-10 | $2.48 | $1.76 | $0.7243 | 14,486,320.0 | +7.73% |
| 2024-09 | $2.24 | $1.92 | $0.32 | 9,204,906.0 | -4.90% |
| 2024-08 | $3.26 | $1.98 | $1.28 | 19,600,730.0 | -34.82% |
| 2024-07 | $6.40 | $1.46 | $4.94 | 258,791,615.0 | +94.41% |
| 2024-06 | $4.10 | $0.7707 | $3.33 | 390,412,556.0 | +46.36% |
| 2024-05 | $2.08 | $1.02 | $1.06 | 7,700,428.0 | -35.67% |
| 2024-04 | $5.47 | $1.60 | $3.87 | 128,129,772.0 | -47.38% |
| 2024-03 | $5.52 | $2.92 | $2.60 | 551,587.8 | -39.14% |
| 2024-02 | $5.86 | $4.73 | $1.13 | 370,107.1 | -0.93% |
| 2024-01 | $14.30 | $4.17 | $10.12 | 989,253.6 | -60.37% |
Longeveron Inc-Aktien (LGVN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.90 | $11.50 | $12.40 | 852,166.3 | -30.61% |
| 2023-11 | $21.50 | $17.00 | $4.50 | 148,510.0 | -0.51% |
| 2023-10 | $26.70 | $15.00 | $11.70 | 1,449,683.3 | -15.81% |
| 2023-09 | $30.10 | $21.20 | $8.90 | 219,508.9 | -16.73% |
| 2023-08 | $35.60 | $22.64 | $12.96 | 502,700.5 | -15.11% |
| 2023-07 | $37.50 | $30.00 | $7.50 | 54,402.1 | -2.07% |
| 2023-06 | $40.00 | $29.90 | $10.10 | 94,948.1 | +14.19% |
| 2023-05 | $44.00 | $27.90 | $16.10 | 891,168.4 | +2.42% |
| 2023-04 | $29.50 | $25.20 | $4.30 | 32,974.0 | +8.24% |
| 2023-03 | $37.00 | $25.00 | $12.00 | 58,637.4 | -25.42% |
| 2023-02 | $42.10 | $34.00 | $8.10 | 52,753.2 | -11.39% |
| 2023-01 | $45.79 | $31.50 | $14.29 | 154,360.5 | +25.47% |
1.11%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):