Holen Sie sich die Stockscreener-App
1.91
0.26%
-0.005
Lm Funding America Inc-Aktien (LMFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-07 | $2.01 | $1.91 | $0.10 | 1,310.0 | -0.26% |
| 2025-02-06 | $1.94 | $1.87 | $0.07 | 9,572.0 | +0.79% |
| 2025-02-05 | $2.02 | $1.85 | $0.1686 | 23,191.0 | -1.04% |
| 2025-02-04 | $2.05 | $1.81 | $0.2398 | 42,068.0 | +4.92% |
| 2025-02-03 | $1.94 | $1.75 | $0.19 | 50,573.0 | -2.66% |
| 2025-01-31 | $1.99 | $1.87 | $0.12 | 60,097.0 | -4.08% |
| 2025-01-30 | $2.04 | $1.95 | $0.09 | 50,941.0 | +0.51% |
| 2025-01-29 | $2.00 | $1.84 | $0.1596 | 45,190.0 | +1.04% |
| 2025-01-28 | $2.02 | $1.90 | $0.1194 | 36,711.0 | -2.03% |
| 2025-01-27 | $2.13 | $1.91 | $0.22 | 73,720.0 | -8.80% |
| 2025-01-24 | $2.28 | $2.08 | $0.20 | 137,773.0 | +5.37% |
| 2025-01-23 | $2.11 | $1.94 | $0.17 | 130,352.0 | +4.06% |
| 2025-01-22 | $2.14 | $1.90 | $0.24 | 50,561.0 | -5.06% |
| 2025-01-21 | $2.19 | $2.03 | $0.16 | 93,682.0 | -5.25% |
| 2025-01-17 | $2.37 | $2.11 | $0.26 | 207,142.0 | +4.78% |
| 2025-01-16 | $2.18 | $2.03 | $0.15 | 34,434.0 | -0.95% |
| 2025-01-15 | $2.15 | $1.99 | $0.165 | 66,635.0 | +9.33% |
| 2025-01-14 | $2.06 | $1.84 | $0.2173 | 33,738.0 | -1.03% |
| 2025-01-13 | $2.05 | $1.85 | $0.20 | 107,723.0 | -5.34% |
| 2025-01-10 | $2.18 | $2.00 | $0.1759 | 55,510.0 | -4.19% |
| 2025-01-08 | $2.31 | $2.06 | $0.2494 | 41,455.0 | -4.44% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $2.05 | $1.75 | $0.2998 | 126,714.0 | +1.60% |
| 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% |
0.37%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):