Holen Sie sich die Stockscreener-App
4.15
0.24%
-0.010
Lixte Biotechnology Holdings Inc-Aktien (LIXT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $4.43 | $4.08 | $0.35 | 34,526.0 | -0.72% |
| 2025-12-04 | $4.30 | $4.05 | $0.245 | 60,450.0 | -0.95% |
| 2025-12-03 | $4.23 | $3.93 | $0.3016 | 77,892.0 | +3.45% |
| 2025-12-02 | $4.12 | $3.95 | $0.17 | 51,285.0 | -0.98% |
| 2025-12-01 | $4.30 | $4.10 | $0.20 | 27,971.0 | -3.98% |
| 2025-11-28 | $4.80 | $3.96 | $0.84 | 130,511.0 | +1.43% |
| 2025-11-26 | $4.26 | $3.77 | $0.49 | 110,677.0 | +2.93% |
| 2025-11-25 | $4.76 | $3.53 | $1.23 | 411,803.0 | -8.50% |
| 2025-11-24 | $4.60 | $4.27 | $0.33 | 101,055.0 | +3.71% |
| 2025-11-21 | $4.50 | $4.14 | $0.36 | 67,670.0 | -0.69% |
| 2025-11-20 | $4.45 | $4.30 | $0.15 | 23,434.0 | +0.23% |
| 2025-11-19 | $4.44 | $4.16 | $0.28 | 69,827.0 | -0.23% |
| 2025-11-18 | $4.49 | $4.12 | $0.37 | 73,394.0 | +3.09% |
| 2025-11-17 | $4.44 | $4.16 | $0.2803 | 42,582.0 | +0.48% |
| 2025-11-14 | $4.28 | $4.06 | $0.22 | 35,127.0 | -2.56% |
| 2025-11-13 | $4.97 | $4.20 | $0.77 | 92,895.0 | -9.47% |
| 2025-11-12 | $4.88 | $4.32 | $0.56 | 118,285.0 | +7.71% |
| 2025-11-11 | $4.47 | $4.20 | $0.27 | 25,214.0 | +2.08% |
| 2025-11-10 | $4.44 | $4.22 | $0.2242 | 49,892.0 | +1.65% |
| 2025-11-07 | $4.39 | $4.11 | $0.28 | 50,978.0 | -0.93% |
| 2025-11-06 | $4.45 | $3.84 | $0.61 | 133,701.0 | +5.15% |
| 2025-11-05 | $4.22 | $3.93 | $0.29 | 50,121.0 | -0.49% |
Lixte Biotechnology Holdings Inc-Aktien (LIXT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lixte Biotechnology Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LIXT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lixte Biotechnology Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lixte Biotechnology Holdings Inc-Aktien (LIXT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.43 | $3.93 | $0.5017 | 252,124.0 | -3.28% |
| 2025-11 | $4.97 | $3.53 | $1.44 | 1,741,580.0 | -0.47% |
| 2025-10 | $5.53 | $3.91 | $1.62 | 2,914,151.0 | -14.71% |
| 2025-09 | $6.26 | $4.02 | $2.24 | 3,454,987.0 | +13.03% |
| 2025-08 | $5.14 | $3.08 | $2.06 | 2,867,298.0 | +12.09% |
| 2025-07 | $4.45 | $0.901 | $3.55 | 126,201,678.0 | +338.67% |
| 2025-06 | $1.49 | $0.64 | $0.8503 | 1,818,197.0 | -22.65% |
| 2025-05 | $1.62 | $1.14 | $0.48 | 357,695.0 | -7.14% |
| 2025-04 | $1.50 | $1.10 | $0.395 | 168,965.0 | +4.13% |
| 2025-03 | $1.43 | $1.02 | $0.41 | 662,143.0 | -6.92% |
| 2025-02 | $3.00 | $1.25 | $1.75 | 2,627,230.0 | -47.37% |
| 2025-01 | $2.68 | $1.98 | $0.6952 | 279,734.0 | +21.69% |
Lixte Biotechnology Holdings Inc-Aktien (LIXT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.65 | $1.80 | $0.85 | 458,606.0 | -10.31% |
| 2024-11 | $2.35 | $1.45 | $0.8999 | 847,608.0 | +5.69% |
| 2024-10 | $2.39 | $1.31 | $1.08 | 34,575,858.0 | +12.83% |
| 2024-09 | $2.16 | $1.67 | $0.4899 | 1,498,307.0 | +5.06% |
| 2024-08 | $2.40 | $1.55 | $0.85 | 1,674,318.0 | -17.59% |
| 2024-07 | $2.72 | $2.15 | $0.57 | 132,775.0 | -8.86% |
| 2024-06 | $3.50 | $2.05 | $1.45 | 1,778,258.0 | +1.36% |
| 2024-05 | $3.05 | $2.25 | $0.80 | 213,525.0 | -15.29% |
| 2024-04 | $3.87 | $2.76 | $1.11 | 1,530,280.0 | -18.34% |
| 2024-03 | $4.40 | $2.16 | $2.24 | 31,910,776.0 | +30.00% |
| 2024-02 | $2.84 | $1.90 | $0.94 | 1,925,944.0 | +23.81% |
| 2024-01 | $2.43 | $1.69 | $0.74 | 265,744.0 | -10.64% |
Lixte Biotechnology Holdings Inc-Aktien (LIXT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.60 | $1.90 | $0.70 | 151,365.0 | +0.86% |
| 2023-11 | $4.42 | $2.32 | $2.10 | 2,402,135.0 | -5.67% |
| 2023-10 | $2.95 | $1.93 | $1.02 | 426,850.0 | +0.82% |
| 2023-09 | $2.74 | $1.58 | $1.16 | 660,235.0 | -2.20% |
| 2023-08 | $3.81 | $2.25 | $1.56 | 1,193,972.0 | -28.84% |
| 2023-07 | $9.50 | $3.23 | $6.27 | 6,651,398.0 | -40.14% |
| 2023-06 | $7.18 | $0.5705 | $6.61 | 1,228,542.0 | +748.73% |
| 2023-05 | $0.71 | $0.472 | $0.238 | 1,383,422.0 | +23.49% |
| 2023-04 | $0.96 | $0.50 | $0.46 | 1,779,460.0 | -32.19% |
| 2023-03 | $0.97 | $0.6002 | $0.3698 | 2,325,106.0 | -8.84% |
| 2023-02 | $2.70 | $0.7335 | $1.97 | 79,319,407.0 | +14.87% |
| 2023-01 | $0.80 | $0.4802 | $0.3198 | 1,259,780.0 | +55.21% |
0.91%
0.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):