1.67
price down icon1.76%   -0.03
after-market Dopo l'orario di chiusura: 1.72 0.05 +2.99%
loading

Storico Dei Prezzi Delle Azioni Di Luokung Technology Corp (LKCO)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $1.75 $1.65 $0.0976 14,202.0 -1.76%
2024-11-20 $1.70 $1.66 $0.04 5,461.0 +5.59%
2024-11-19 $1.76 $1.60 $0.157 13,104.0 -1.83%
2024-11-18 $1.67 $1.61 $0.06 9,468.0 -2.21%
2024-11-15 $1.73 $1.60 $0.1287 19,447.0 +1.02%
2024-11-14 $1.77 $1.65 $0.1166 18,267.0 -1.78%
2024-11-13 $1.75 $1.65 $0.10 21,207.0 -0.59%
2024-11-12 $1.76 $1.64 $0.12 17,098.0 -3.95%
2024-11-11 $1.80 $1.64 $0.1557 26,695.0 +7.73%
2024-11-08 $1.79 $1.60 $0.1899 22,228.0 -5.57%
2024-11-07 $1.77 $1.58 $0.1871 20,546.0 +10.13%
2024-11-06 $1.75 $1.57 $0.1766 20,972.0 -6.51%
2024-11-05 $1.90 $1.69 $0.205 45,829.0 -8.15%
2024-11-04 $1.85 $1.77 $0.08 9,559.0 +0.55%
2024-11-01 $1.87 $1.77 $0.1001 31,204.0 -1.08%
2024-10-31 $2.04 $1.82 $0.22 35,821.0 -2.63%
2024-10-30 $2.08 $1.86 $0.22 52,808.0 -7.32%
2024-10-29 $2.18 $2.00 $0.18 26,803.0 -4.21%
2024-10-28 $2.24 $2.13 $0.1099 23,253.0 +0.00%
2024-10-25 $2.23 $2.12 $0.11 20,377.0 -3.17%
2024-10-24 $2.37 $2.11 $0.26 86,651.0 +4.90%
2024-10-23 $2.42 $2.00 $0.42 40,541.0 -12.22%

Luokung Technology Corp Stock (LKCO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Luokung Technology Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LKCO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Luokung Technology Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Luokung Technology Corp Storia dei prezzi delle azioni (LKCO) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $1.90 $1.57 $0.325 309,489.0 -9.73%
2024-10 $3.60 $1.75 $1.85 1,725,618.0 -25.62%
2024-09 $5.49 $2.28 $3.21 1,166,315.5 -53.09%
2024-08 $6.48 $4.00 $2.48 204,678.3 +18.34%
2024-07 $6.00 $4.25 $1.75 56,918.3 -16.12%
2024-06 $7.68 $4.88 $2.80 122,708.4 -16.55%
2024-05 $6.63 $3.84 $2.79 139,600.8 +54.83%
2024-04 $5.47 $3.47 $2.00 99,711.3 -19.20%
2024-03 $6.70 $4.96 $1.74 118,032.1 -8.66%
2024-02 $8.00 $3.42 $4.58 670,904.8 +62.06%
2024-01 $4.20 $3.28 $0.92 236,574.1 -12.43%

Luokung Technology Corp Storia dei prezzi delle azioni (LKCO) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.24 $3.84 $2.40 503,797.5 -15.85%
2023-11 $6.56 $4.64 $1.92 113,263.0 -15.04%
2023-10 $6.20 $5.04 $1.16 67,984.6 -4.30%
2023-09 $9.57 $4.96 $4.61 233,751.1 -36.19%
2023-08 $10.88 $8.32 $2.56 145,145.8 -13.74%
2023-07 $11.60 $9.04 $2.56 205,702.0 +13.91%
2023-06 $12.08 $9.20 $2.88 197,044.5 -17.86%
2023-05 $12.32 $9.68 $2.64 338,568.8 +6.87%
2023-04 $17.68 $8.88 $8.80 414,479.3 -37.62%
2023-03 $35.76 $11.76 $24.00 606,463.4 -50.00%
2023-02 $50.93 $32.64 $18.29 134,456.7 -30.69%
2023-01 $61.08 $36.48 $24.60 154,800.1 +33.42%

Luokung Technology Corp Storia dei prezzi delle azioni (LKCO) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $63.60 $35.76 $27.84 248,387.9 -10.89%
2022-11 $57.50 $34.10 $23.40 123,198.8 +6.19%
2022-10 $46.80 $35.28 $11.52 75,335.8 -13.79%
2022-09 $60.00 $40.61 $19.39 84,392.3 -8.93%
2022-08 $64.80 $47.52 $17.28 239,720.5 -12.94%
2022-07 $108.0 $45.79 $62.21 272,912.5 -41.46%
2022-06 $125.2 $89.21 $36.00 97,894.2 +2.83%
2022-05 $147.6 $86.40 $61.20 138,267.6 -20.63%
2022-04 $136.8 $111.4 $25.44 87,723.2 -4.61%
2022-03 $151.2 $105.6 $45.60 170,204.4 -7.44%
2022-02 $220.8 $105.1 $115.7 251,380.3 +18.06%
2022-01 $163.6 $94.10 $69.46 176,621.5 -22.32%
$397.28
price down icon 16.16%
software_application APP
$318.24
price down icon 2.15%
software_application ADP
$304.57
price up icon 2.00%
$397.70
price up icon 1.22%
$106.48
price up icon 2.44%
$69.64
price up icon 0.06%
Capitalizzazione:     |  Volume (24 ore):