Holen Sie sich die Stockscreener-App
2.44
1.24%
0.03
Handel nachbörslich:
2.48
0.04
+1.64%
Lm Funding America Inc-Aktien (LMFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $2.74 | $2.42 | $0.32 | 327,492.0 | +1.24% |
| 2025-08-14 | $2.44 | $2.30 | $0.1398 | 224,246.0 | +1.26% |
| 2025-08-13 | $2.51 | $2.29 | $0.22 | 188,276.0 | -4.42% |
| 2025-08-12 | $2.52 | $2.25 | $0.2694 | 185,603.0 | +8.26% |
| 2025-08-11 | $2.36 | $2.19 | $0.17 | 203,633.0 | +4.55% |
| 2025-08-08 | $2.34 | $2.07 | $0.27 | 297,093.0 | +0.00% |
| 2025-08-07 | $2.28 | $2.03 | $0.25 | 281,269.0 | +8.37% |
| 2025-08-06 | $2.15 | $1.87 | $0.2786 | 229,729.0 | +7.98% |
| 2025-08-05 | $2.05 | $1.87 | $0.18 | 145,764.0 | -8.29% |
| 2025-08-04 | $2.05 | $1.91 | $0.14 | 175,409.0 | +3.02% |
| 2025-08-01 | $2.08 | $1.87 | $0.21 | 168,502.0 | -6.13% |
| 2025-07-31 | $2.16 | $2.01 | $0.1455 | 129,005.0 | +2.91% |
| 2025-07-30 | $2.24 | $1.99 | $0.25 | 412,753.0 | +1.48% |
| 2025-07-29 | $2.08 | $1.85 | $0.2299 | 676,927.0 | +0.50% |
| 2025-07-28 | $2.92 | $2.00 | $0.92 | 2,519,973.0 | -30.58% |
| 2025-07-25 | $3.22 | $2.85 | $0.375 | 404,002.0 | -5.83% |
| 2025-07-24 | $4.31 | $2.56 | $1.75 | 2,424,553.0 | -21.57% |
| 2025-07-23 | $4.08 | $3.86 | $0.22 | 226,350.0 | -20.08% |
| 2025-07-22 | $5.14 | $4.35 | $0.79 | 2,609,682.0 | +4.01% |
| 2025-07-21 | $4.98 | $3.59 | $1.39 | 25,358,396.0 | +46.75% |
| 2025-07-18 | $3.50 | $2.16 | $1.34 | 17,024,825.0 | +45.50% |
| 2025-07-17 | $2.38 | $2.20 | $0.1791 | 220,800.0 | +0.00% |
Lm Funding America Inc-Aktien (LMFA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lm Funding America Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LMFA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lm Funding America Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lm Funding America Inc-Aktien (LMFA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $2.74 | $1.87 | $0.87 | 2,754,508.0 | +15.09% |
| 2025-07 | $5.14 | $1.85 | $3.29 | 105,382,952.0 | -25.87% |
| 2025-06 | $2.89 | $1.62 | $1.27 | 2,250,808.0 | +48.19% |
| 2025-05 | $2.28 | $1.40 | $0.88 | 2,308,382.0 | +29.53% |
| 2025-04 | $1.79 | $1.02 | $0.7679 | 1,004,488.0 | +20.16% |
| 2025-03 | $1.70 | $1.20 | $0.50 | 714,598.0 | -17.33% |
| 2025-02 | $2.05 | $1.37 | $0.6798 | 766,429.0 | -20.21% |
| 2025-01 | $2.55 | $1.84 | $0.71 | 1,525,852.0 | -12.56% |
Lm Funding America Inc-Aktien (LMFA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.36 | $2.11 | $1.25 | 2,232,402.0 | -24.83% |
| 2024-11 | $4.38 | $2.46 | $1.92 | 5,922,771.0 | +8.24% |
| 2024-10 | $3.39 | $2.24 | $1.15 | 1,850,131.0 | +4.89% |
| 2024-09 | $3.11 | $2.19 | $0.917 | 939,175.0 | -5.00% |
| 2024-08 | $3.85 | $2.55 | $1.30 | 978,842.0 | -22.44% |
| 2024-07 | $5.35 | $3.45 | $1.90 | 1,279,100.0 | -10.86% |
| 2024-06 | $6.11 | $3.13 | $2.98 | 2,484,650.0 | +26.56% |
| 2024-05 | $4.05 | $2.23 | $1.82 | 4,539,922.0 | +30.61% |
| 2024-04 | $3.77 | $2.31 | $1.46 | 1,081,749.0 | -33.06% |
| 2024-03 | $3.74 | $2.41 | $1.33 | 4,489,544.3 | +6.27% |
| 2024-02 | $4.38 | $2.20 | $2.18 | 2,384,165.3 | +8.51% |
| 2024-01 | $4.58 | $2.33 | $2.25 | 2,294,432.0 | -14.19% |
Lm Funding America Inc-Aktien (LMFA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $1.71 | $4.11 | 6,505,337.8 | +98.49% |
| 2023-11 | $2.70 | $1.63 | $1.07 | 957,878.3 | -19.74% |
| 2023-10 | $3.16 | $1.98 | $1.18 | 1,815,161.0 | -20.70% |
| 2023-09 | $3.69 | $2.80 | $0.894 | 84,353.2 | -15.31% |
| 2023-08 | $4.35 | $3.31 | $1.05 | 300,014.3 | -16.54% |
| 2023-07 | $5.17 | $3.96 | $1.20 | 311,940.2 | -1.39% |
| 2023-06 | $5.00 | $3.93 | $1.06 | 264,922.3 | -2.76% |
| 2023-05 | $8.22 | $3.78 | $4.44 | 7,466,450.2 | -7.69% |
| 2023-04 | $5.78 | $4.18 | $1.60 | 287,122.7 | +0.00% |
| 2023-03 | $7.80 | $4.21 | $3.59 | 725,395.7 | -40.46% |
| 2023-02 | $8.87 | $4.17 | $4.70 | 1,088,114.3 | +83.11% |
| 2023-01 | $5.20 | $3.30 | $1.90 | 179,638.5 | +29.60% |
8.09%
2.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):