Holen Sie sich die Stockscreener-App
0.7654
4.33%
-0.0346
Lz Technology Holdings Ltd-Aktien (LZMH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-21 | $0.8615 | $0.75 | $0.1115 | 37,423.0 | -4.33% |
| 2026-10-20 | $0.85 | $0.7905 | $0.0595 | 4,469.0 | -2.89% |
| 2026-10-19 | $0.8768 | $0.8002 | $0.0766 | 6,197.0 | -5.79% |
| 2026-10-16 | $0.907 | $0.8744 | $0.0326 | 2,482.0 | -1.00% |
| 2026-10-15 | $0.97 | $0.8628 | $0.1072 | 32,993.0 | -4.52% |
| 2026-10-14 | $0.998 | $0.90 | $0.098 | 19,005.0 | +0.28% |
| 2026-10-13 | $1.06 | $0.89 | $0.17 | 47,618.0 | -12.15% |
| 2026-10-12 | $1.09 | $1.03 | $0.06 | 12,869.0 | +0.00% |
| 2026-10-09 | $1.10 | $1.03 | $0.07 | 7,241.0 | -1.87% |
| 2026-10-08 | $1.07 | $1.02 | $0.05 | 22,863.0 | +3.88% |
| 2026-10-07 | $1.05 | $0.9999 | $0.0501 | 8,735.0 | +3.00% |
| 2026-10-06 | $1.10 | $0.96 | $0.14 | 45,273.0 | -8.26% |
| 2026-10-05 | $1.18 | $1.09 | $0.09 | 37,813.0 | -9.17% |
| 2026-10-02 | $1.20 | $1.14 | $0.06 | 88,415.0 | +0.84% |
| 2026-10-01 | $1.21 | $1.10 | $0.11 | 40,520.0 | +3.48% |
| 2026-09-30 | $1.15 | $1.11 | $0.04 | 26,847.0 | +3.60% |
| 2026-09-29 | $1.14 | $1.08 | $0.06 | 13,675.0 | -3.48% |
| 2026-09-28 | $1.15 | $1.09 | $0.06 | 36,599.0 | +0.00% |
| 2026-09-25 | $1.15 | $1.02 | $0.13 | 154,456.0 | +0.00% |
| 2026-09-24 | $1.80 | $0.7511 | $1.05 | 3,134,334.0 | -4.17% |
| 2026-09-23 | $1.22 | $1.18 | $0.04 | 11,283.0 | +1.69% |
| 2026-09-22 | $1.25 | $1.18 | $0.07 | 18,316.0 | -2.88% |
Lz Technology Holdings Ltd-Aktien (LZMH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lz Technology Holdings Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LZMH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lz Technology Holdings Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lz Technology Holdings Ltd-Aktien (LZMH) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $1.21 | $0.75 | $0.46 | 413,916.0 | -33.45% |
| 2026-09 | $1.80 | $0.7511 | $1.05 | 3,695,664.0 | -5.74% |
| 2026-08 | $2.30 | $1.02 | $1.28 | 19,809,996.0 | +5.17% |
| 2026-07 | $1.50 | $1.10 | $0.40 | 1,032,638.0 | -4.13% |
| 2026-06 | $1.99 | $1.03 | $0.9599 | 13,344,760.0 | -5.47% |
| 2026-05 | $3.19 | $1.07 | $2.12 | 8,944,593.0 | -38.34% |
| 2026-04 | $36.56 | $1.70 | $34.86 | 16,685,177.0 | -92.84% |
| 2026-03 | $33.40 | $23.00 | $10.40 | 102,180.0 | +20.83% |
| 2026-02 | $29.20 | $21.40 | $7.80 | 150,886.0 | -9.77% |
| 2026-01 | $31.60 | $25.20 | $6.40 | 135,406.0 | -19.88% |
Lz Technology Holdings Ltd-Aktien (LZMH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $59.40 | $25.20 | $34.20 | 315,351.0 | -53.51% |
| 2025-11 | $66.60 | $58.60 | $8.00 | 217,005.0 | -12.06% |
| 2025-10 | $73.20 | $61.20 | $12.00 | 284,421.0 | +3.34% |
| 2025-09 | $74.00 | $63.40 | $10.60 | 492,688.0 | -9.86% |
| 2025-08 | $118.0 | $47.00 | $71.00 | 593,086.0 | -35.40% |
| 2025-07 | $359.0 | $82.60 | $276.4 | 601,708.0 | -65.98% |
| 2025-06 | $576.0 | $142.0 | $434.0 | 715,137.0 | -37.32% |
| 2025-05 | $642.0 | $184.0 | $458.0 | 498,625.0 | +180.13% |
| 2025-04 | $197.0 | $126.0 | $71.00 | 727,787.0 | +36.90% |
| 2025-03 | $354.6 | $108.0 | $246.6 | 497,708.0 | +0.00% |
3.12%
2.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):