Holen Sie sich die Stockscreener-App
1.00
6.54%
-0.07
Handel nachbörslich:
.99
-0.01
-1.00%
Lm Funding America Inc-Aktien (LMFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $1.16 | $0.9846 | $0.1754 | 1,590,199.0 | -6.54% |
| 2025-10-31 | $1.11 | $1.00 | $0.108 | 1,448,687.0 | -1.83% |
| 2025-10-30 | $1.17 | $0.9903 | $0.1797 | 18,666,225.0 | +9.01% |
| 2025-10-29 | $1.03 | $0.92 | $0.11 | 777,137.0 | -2.92% |
| 2025-10-28 | $1.13 | $1.01 | $0.12 | 644,662.0 | -8.04% |
| 2025-10-27 | $1.15 | $1.10 | $0.05 | 276,498.0 | -0.88% |
| 2025-10-24 | $1.14 | $1.09 | $0.048 | 240,195.0 | +1.80% |
| 2025-10-23 | $1.11 | $1.04 | $0.07 | 115,939.0 | +7.77% |
| 2025-10-22 | $1.06 | $1.01 | $0.0499 | 301,710.0 | -4.63% |
| 2025-10-21 | $1.14 | $1.04 | $0.095 | 339,439.0 | -3.57% |
| 2025-10-20 | $1.12 | $1.06 | $0.06 | 371,227.0 | +8.74% |
| 2025-10-17 | $1.13 | $0.891 | $0.239 | 1,309,676.0 | -8.04% |
| 2025-10-16 | $1.24 | $1.11 | $0.1299 | 524,299.0 | -7.44% |
| 2025-10-15 | $1.29 | $1.19 | $0.10 | 304,770.0 | -4.72% |
| 2025-10-14 | $1.29 | $1.17 | $0.125 | 342,288.0 | +0.79% |
| 2025-10-13 | $1.26 | $1.17 | $0.09 | 314,115.0 | +6.78% |
| 2025-10-10 | $1.34 | $1.17 | $0.17 | 538,588.0 | -8.53% |
| 2025-10-09 | $1.35 | $1.26 | $0.09 | 557,165.0 | -3.73% |
| 2025-10-08 | $1.42 | $1.29 | $0.13 | 1,443,719.0 | +4.69% |
| 2025-10-07 | $1.43 | $1.27 | $0.16 | 729,307.0 | -9.22% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.16 | $0.9846 | $0.1754 | 3,180,398.0 | -6.54% |
| 2025-10 | $1.43 | $0.891 | $0.539 | 33,130,753.0 | -6.14% |
| 2025-09 | $1.31 | $1.03 | $0.28 | 9,860,243.0 | -8.80% |
| 2025-08 | $2.74 | $1.23 | $1.51 | 10,769,563.0 | -41.04% |
| 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% |
0.21%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):