Scarica l'app Stockscreener
0.81
1.22%
-0.010
Dopo l'orario di chiusura:
.82
0.010
+1.23%
Storico Dei Prezzi Delle Azioni Di Lion Group Holding Ltd Adr (LGHL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-07 | $0.818 | $0.76 | $0.058 | 56,559.0 | -1.22% |
| 2025-11-06 | $0.8588 | $0.81 | $0.0488 | 77,997.0 | +1.25% |
| 2025-11-05 | $0.81 | $0.71 | $0.10 | 103,426.0 | +12.38% |
| 2025-11-04 | $0.81 | $0.7207 | $0.0893 | 138,355.0 | -12.11% |
| 2025-11-03 | $1.01 | $0.74 | $0.27 | 209,337.0 | -19.61% |
| 2025-10-31 | $1.02 | $1.00 | $0.0205 | 75,604.0 | +0.99% |
| 2025-10-30 | $1.04 | $1.00 | $0.04 | 58,970.0 | -3.81% |
| 2025-10-29 | $1.07 | $1.02 | $0.05 | 53,823.0 | +2.94% |
| 2025-10-28 | $1.12 | $1.00 | $0.12 | 145,703.0 | -7.27% |
| 2025-10-27 | $1.17 | $1.09 | $0.08 | 187,448.0 | -4.35% |
| 2025-10-24 | $1.18 | $1.07 | $0.11 | 142,682.0 | +6.48% |
| 2025-10-23 | $1.15 | $1.05 | $0.10 | 64,301.0 | +1.89% |
| 2025-10-22 | $1.17 | $1.00 | $0.1699 | 224,715.0 | -9.40% |
| 2025-10-21 | $1.22 | $1.16 | $0.06 | 108,487.0 | -2.50% |
| 2025-10-20 | $1.24 | $1.12 | $0.12 | 111,513.0 | +8.11% |
| 2025-10-17 | $1.27 | $1.10 | $0.17 | 272,423.0 | -9.02% |
| 2025-10-16 | $1.34 | $1.22 | $0.12 | 198,797.0 | -6.15% |
| 2025-10-15 | $1.34 | $1.27 | $0.07 | 83,433.0 | -1.14% |
| 2025-10-14 | $1.36 | $1.25 | $0.1102 | 119,226.0 | +1.15% |
| 2025-10-13 | $1.33 | $1.20 | $0.13 | 185,459.0 | +4.84% |
| 2025-10-10 | $1.38 | $1.23 | $0.1548 | 243,571.0 | -9.49% |
| 2025-10-09 | $1.43 | $1.35 | $0.08 | 153,027.0 | -2.84% |
Lion Group Holding Ltd Adr Stock (LGHL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Lion Group Holding Ltd Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LGHL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Lion Group Holding Ltd Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Lion Group Holding Ltd Adr Storia dei prezzi delle azioni (LGHL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $1.01 | $0.71 | $0.30 | 642,233.0 | -20.59% |
| 2025-10 | $1.68 | $1.00 | $0.68 | 4,060,316.0 | -21.54% |
| 2025-09 | $2.71 | $1.18 | $1.53 | 84,070,234.0 | -20.25% |
| 2025-08 | $2.66 | $1.44 | $1.22 | 25,710,036.0 | -33.47% |
| 2025-07 | $4.22 | $2.38 | $1.84 | 9,104,977.0 | -29.60% |
| 2025-06 | $4.84 | $2.42 | $2.42 | 40,123,390.0 | +9.09% |
| 2025-05 | $3.96 | $2.13 | $1.83 | 6,134,241.0 | +11.15% |
| 2025-04 | $3.90 | $2.59 | $1.31 | 4,347,737.0 | -11.96% |
| 2025-03 | $7.42 | $2.82 | $4.60 | 964,071.8 | -52.82% |
| 2025-02 | $9.20 | $6.64 | $2.56 | 628,912.6 | -1.29% |
| 2025-01 | $16.40 | $6.75 | $9.65 | 1,793,375.1 | -26.32% |
Lion Group Holding Ltd Adr Storia dei prezzi delle azioni (LGHL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $10.20 | $6.25 | $3.95 | 1,094,248.4 | -8.63% |
| 2024-11 | $11.00 | $8.54 | $2.46 | 1,247,952.3 | +1.55% |
| 2024-10 | $20.86 | $8.58 | $12.28 | 2,098,535.6 | -17.45% |
| 2024-09 | $14.85 | $9.36 | $5.49 | 793,225.7 | -0.42% |
| 2024-08 | $17.06 | $10.90 | $6.16 | 185,878.4 | -27.89% |
| 2024-07 | $22.98 | $15.09 | $7.89 | 396,640.7 | -20.17% |
| 2024-06 | $26.27 | $18.56 | $7.71 | 118,351.9 | -15.98% |
| 2024-05 | $29.00 | $21.50 | $7.50 | 213,139.7 | +0.21% |
| 2024-04 | $44.80 | $24.00 | $20.80 | 209,814.5 | -38.02% |
| 2024-03 | $54.00 | $32.94 | $21.06 | 49,705.8 | -22.20% |
| 2024-02 | $77.50 | $46.00 | $31.50 | 132,752.9 | -0.98% |
| 2024-01 | $69.88 | $47.94 | $21.94 | 21,418.5 | -24.44% |
Lion Group Holding Ltd Adr Storia dei prezzi delle azioni (LGHL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $76.67 | $45.00 | $31.67 | 136,747.0 | +10.66% |
| 2023-11 | $71.05 | $49.25 | $21.80 | 16,747.5 | +22.00% |
| 2023-10 | $66.66 | $43.00 | $23.66 | 43,576.7 | -0.99% |
| 2023-09 | $192.0 | $48.10 | $143.9 | 140,110.0 | -71.23% |
| 2023-08 | $210.0 | $125.0 | $85.00 | 100,504.4 | -12.03% |
| 2023-07 | $289.0 | $152.5 | $136.5 | 182,867.9 | -15.91% |
| 2023-06 | $362.5 | $212.5 | $150.0 | 33,658.6 | -1.76% |
| 2023-05 | $549.2 | $225.0 | $324.2 | 41,347.2 | -63.96% |
| 2023-04 | $972.5 | $528.0 | $444.5 | 23,129.0 | -14.38% |
| 2023-03 | $925.0 | $587.5 | $337.5 | 5,092.4 | -9.72% |
| 2023-02 | $1,687.5 | $812.8 | $874.8 | 5,333.0 | -37.64% |
| 2023-01 | $2,049.8 | $1,220.0 | $829.8 | 3,848.2 | -22.24% |
6.84%
0.68%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):