Holen Sie sich die Stockscreener-App
1.14
3.39%
-0.04
Vorhandelsmarkt:
1.15
0.01
+0.88%
Lm Funding America Inc-Aktien (LMFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $1.18 | $1.11 | $0.07 | 177,244.0 | -3.39% |
| 2025-09-29 | $1.19 | $1.13 | $0.06 | 179,701.0 | +4.42% |
| 2025-09-26 | $1.15 | $1.09 | $0.06 | 211,079.0 | -1.74% |
| 2025-09-25 | $1.20 | $1.12 | $0.08 | 213,333.0 | -5.74% |
| 2025-09-24 | $1.24 | $1.15 | $0.09 | 377,957.0 | +5.17% |
| 2025-09-23 | $1.20 | $1.14 | $0.06 | 326,439.0 | -0.85% |
| 2025-09-22 | $1.22 | $1.16 | $0.06 | 430,877.0 | -4.10% |
| 2025-09-19 | $1.31 | $1.22 | $0.095 | 466,556.0 | -6.15% |
| 2025-09-18 | $1.30 | $1.21 | $0.09 | 847,425.0 | +7.44% |
| 2025-09-17 | $1.26 | $1.19 | $0.0655 | 294,840.0 | -3.20% |
| 2025-09-16 | $1.26 | $1.17 | $0.09 | 367,998.0 | +2.46% |
| 2025-09-15 | $1.30 | $1.21 | $0.09 | 348,525.0 | -3.94% |
| 2025-09-12 | $1.28 | $1.17 | $0.1063 | 568,486.0 | +4.96% |
| 2025-09-11 | $1.22 | $1.12 | $0.1047 | 754,485.0 | +8.04% |
| 2025-09-10 | $1.17 | $1.09 | $0.08 | 471,733.0 | +0.00% |
| 2025-09-09 | $1.14 | $1.05 | $0.09 | 632,536.0 | -1.75% |
| 2025-09-08 | $1.21 | $1.08 | $0.13 | 988,080.0 | +4.59% |
| 2025-09-05 | $1.17 | $1.07 | $0.0999 | 367,779.0 | -4.39% |
| 2025-09-04 | $1.15 | $1.03 | $0.115 | 1,086,635.0 | +3.64% |
| 2025-09-03 | $1.24 | $1.09 | $0.145 | 571,935.0 | -12.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.31 | $1.03 | $0.28 | 10,037,487.0 | -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% |
2.00%
2.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):