Holen Sie sich die Stockscreener-App
1.99
2.05%
0.04
Handel nachbörslich:
1.98
-0.01
-0.50%
Lm Funding America Inc-Aktien (LMFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $2.10 | $1.94 | $0.16 | 106,266.0 | +2.05% |
| 2025-06-03 | $2.08 | $1.89 | $0.19 | 83,276.0 | -3.94% |
| 2025-06-02 | $2.08 | $1.89 | $0.1936 | 197,307.0 | +5.18% |
| 2025-05-30 | $2.00 | $1.53 | $0.47 | 211,591.0 | +24.52% |
| 2025-05-29 | $1.71 | $1.50 | $0.21 | 85,648.0 | -3.73% |
| 2025-05-28 | $1.69 | $1.60 | $0.09 | 25,890.0 | -3.01% |
| 2025-05-27 | $1.84 | $1.63 | $0.2093 | 103,415.0 | -0.30% |
| 2025-05-23 | $1.71 | $1.53 | $0.1816 | 84,267.0 | -3.76% |
| 2025-05-22 | $1.78 | $1.68 | $0.10 | 78,746.0 | +3.59% |
| 2025-05-21 | $1.90 | $1.58 | $0.32 | 104,939.0 | -3.47% |
| 2025-05-20 | $1.76 | $1.65 | $0.109 | 54,594.0 | +1.17% |
| 2025-05-19 | $1.77 | $1.60 | $0.17 | 57,910.0 | +2.40% |
| 2025-05-16 | $1.78 | $1.48 | $0.2996 | 67,038.0 | +5.70% |
| 2025-05-15 | $1.60 | $1.40 | $0.20 | 97,667.0 | -4.24% |
| 2025-05-14 | $1.90 | $1.61 | $0.29 | 76,920.0 | -11.76% |
| 2025-05-13 | $2.01 | $1.80 | $0.2055 | 65,445.0 | -1.58% |
| 2025-05-12 | $2.28 | $1.80 | $0.48 | 608,327.0 | +0.00% |
| 2025-05-09 | $2.08 | $1.88 | $0.20 | 98,139.0 | -1.04% |
| 2025-05-08 | $1.97 | $1.69 | $0.2777 | 154,376.0 | +14.97% |
| 2025-05-07 | $1.78 | $1.65 | $0.13 | 30,553.0 | -1.76% |
| 2025-05-06 | $1.77 | $1.69 | $0.08 | 69,090.0 | +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 |
|---|---|---|---|---|---|
| 2025-06 | $2.10 | $1.89 | $0.2136 | 493,115.0 | +3.11% |
| 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% |
0.93%
4.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):