Stockscreener 앱 받기
2.68
1.52%
0.04
시간 외 거래:
2.67
-0.01
-0.37%
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.78 | $2.44 | $0.34 | 90,131.0 | +1.52% |
| 2025-05-02 | $2.83 | $2.13 | $0.70 | 390,467.0 | -11.11% |
| 2025-05-01 | $3.25 | $2.90 | $0.35 | 1,033,496.0 | +3.48% |
| 2025-04-30 | $2.97 | $2.81 | $0.16 | 46,843.0 | -0.35% |
| 2025-04-29 | $3.05 | $2.85 | $0.1967 | 27,191.0 | -4.00% |
| 2025-04-28 | $3.03 | $2.89 | $0.1428 | 68,851.0 | +1.35% |
| 2025-04-25 | $3.01 | $2.87 | $0.1399 | 59,127.0 | -1.00% |
| 2025-04-24 | $3.00 | $2.76 | $0.2398 | 148,626.0 | +4.55% |
| 2025-04-23 | $3.15 | $2.86 | $0.29 | 176,320.0 | -6.54% |
| 2025-04-22 | $3.24 | $2.90 | $0.34 | 117,184.0 | -5.26% |
| 2025-04-21 | $3.56 | $2.80 | $0.7599 | 428,534.0 | +4.19% |
| 2025-04-17 | $3.40 | $2.92 | $0.4798 | 332,814.0 | +4.73% |
| 2025-04-16 | $3.18 | $2.59 | $0.59 | 244,054.0 | -1.33% |
| 2025-04-15 | $3.19 | $2.90 | $0.29 | 142,693.0 | +0.33% |
| 2025-04-14 | $3.17 | $2.71 | $0.4589 | 171,469.0 | +1.70% |
| 2025-04-11 | $3.11 | $2.78 | $0.33 | 119,760.0 | -4.23% |
| 2025-04-10 | $3.30 | $2.93 | $0.37 | 198,879.0 | -7.25% |
| 2025-04-09 | $3.70 | $2.85 | $0.85 | 845,674.0 | +9.24% |
| 2025-04-08 | $3.26 | $2.90 | $0.36 | 106,651.0 | -4.72% |
| 2025-04-07 | $3.75 | $3.11 | $0.64 | 251,414.0 | -12.15% |
Lion Group Holding Ltd Adr 주식 (LGHL) 연도별 가격 이력
이 심층 분석에서는 Lion Group Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGHL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lion Group Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.25 | $2.13 | $1.12 | 1,604,225.0 | -6.62% |
| 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 주식 (LGHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (LGHL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.34%
2.61%
자본화:
|
볼륨(24시간):