Scarica l'app Stockscreener
0.5776
0.54%
+0.0031
Dopo l'orario di chiusura:
.5785
0.0009
+0.16%
Storico Dei Prezzi Delle Azioni Di Luokung Technology Corp (LKCO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $0.62 | $0.5745 | $0.0455 | 78,598.0 | +0.54% |
| 2024-05-16 | $0.589 | $0.56 | $0.029 | 35,495.0 | +0.24% |
| 2024-05-15 | $0.615 | $0.5682 | $0.0468 | 37,400.0 | -1.21% |
| 2024-05-14 | $0.63 | $0.5592 | $0.0708 | 52,494.0 | -2.67% |
| 2024-05-13 | $0.6151 | $0.585 | $0.0301 | 17,389.0 | -0.67% |
| 2024-05-10 | $0.6189 | $0.58 | $0.0389 | 14,643.0 | +1.47% |
| 2024-05-09 | $0.6195 | $0.55 | $0.0695 | 64,488.0 | +2.04% |
| 2024-05-08 | $0.59 | $0.50 | $0.09 | 101,555.0 | +9.34% |
| 2024-05-07 | $0.538 | $0.4903 | $0.0477 | 24,705.0 | +1.92% |
| 2024-05-06 | $0.538 | $0.50 | $0.038 | 11,316.0 | +4.52% |
| 2024-05-03 | $0.50 | $0.4851 | $0.0149 | 26,980.0 | +0.51% |
| 2024-05-02 | $0.50 | $0.4801 | $0.0199 | 29,204.0 | +3.10% |
| 2024-05-01 | $0.50 | $0.48 | $0.02 | 11,319.0 | -7.08% |
| 2024-04-30 | $0.517 | $0.4774 | $0.0396 | 13,271.0 | +1.37% |
| 2024-04-29 | $0.5148 | $0.471 | $0.0438 | 55,489.0 | +5.05% |
| 2024-04-26 | $0.50 | $0.4651 | $0.035 | 86,491.0 | -0.53% |
| 2024-04-25 | $0.50 | $0.4338 | $0.0662 | 36,712.0 | -6.21% |
| 2024-04-24 | $0.5379 | $0.482 | $0.0559 | 15,795.0 | +4.82% |
| 2024-04-23 | $0.5246 | $0.48 | $0.0446 | 37,593.0 | -4.06% |
| 2024-04-22 | $0.55 | $0.5111 | $0.0389 | 22,897.0 | -1.66% |
| 2024-04-19 | $0.55 | $0.524 | $0.026 | 13,831.0 | -1.95% |
| 2024-04-18 | $0.5612 | $0.5364 | $0.0248 | 11,963.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.63 | $0.48 | $0.15 | 584,184.0 | +11.79% |
| 2024-04 | $0.6837 | $0.4338 | $0.2499 | 797,690.0 | -19.20% |
| 2024-03 | $0.837 | $0.62 | $0.217 | 944,257.0 | -8.66% |
| 2024-02 | $1.00 | $0.428 | $0.572 | 5,367,238.0 | +62.06% |
| 2024-01 | $0.525 | $0.41 | $0.115 | 1,892,593.0 | -12.43% |
Luokung Technology Corp Storia dei prezzi delle azioni (LKCO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.78 | $0.4799 | $0.3001 | 4,030,380.0 | -15.85% |
| 2023-11 | $0.82 | $0.58 | $0.24 | 906,104.0 | -15.04% |
| 2023-10 | $0.7752 | $0.63 | $0.1452 | 543,877.0 | -4.30% |
| 2023-09 | $1.20 | $0.62 | $0.5764 | 1,870,009.0 | -36.19% |
| 2023-08 | $1.36 | $1.04 | $0.32 | 1,161,166.0 | -13.74% |
| 2023-07 | $1.45 | $1.13 | $0.32 | 1,645,616.0 | +13.91% |
| 2023-06 | $1.51 | $1.15 | $0.36 | 1,576,356.0 | -17.86% |
| 2023-05 | $1.54 | $1.21 | $0.33 | 2,708,550.0 | +6.87% |
| 2023-04 | $2.21 | $1.11 | $1.10 | 3,315,834.0 | -37.62% |
| 2023-03 | $4.47 | $1.47 | $3.00 | 4,851,706.9 | -50.00% |
| 2023-02 | $6.37 | $4.08 | $2.29 | 1,075,653.3 | -30.69% |
| 2023-01 | $7.63 | $4.56 | $3.08 | 1,238,401.1 | +33.42% |
Luokung Technology Corp Storia dei prezzi delle azioni (LKCO) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $7.95 | $4.47 | $3.48 | 1,987,102.8 | -10.89% |
| 2022-11 | $7.19 | $4.26 | $2.92 | 985,590.3 | +6.19% |
| 2022-10 | $5.85 | $4.41 | $1.44 | 602,686.2 | -13.79% |
| 2022-09 | $7.50 | $5.08 | $2.42 | 675,138.3 | -8.93% |
| 2022-08 | $8.10 | $5.94 | $2.16 | 1,917,764.3 | -12.94% |
| 2022-07 | $13.50 | $5.72 | $7.78 | 2,183,300.0 | -41.46% |
| 2022-06 | $15.65 | $11.15 | $4.50 | 783,153.9 | +2.83% |
| 2022-05 | $18.45 | $10.80 | $7.65 | 1,106,141.0 | -20.63% |
| 2022-04 | $17.10 | $13.92 | $3.18 | 701,785.6 | -4.61% |
| 2022-03 | $18.90 | $13.20 | $5.70 | 1,361,634.8 | -7.44% |
| 2022-02 | $27.60 | $13.14 | $14.46 | 2,011,042.7 | +18.06% |
| 2022-01 | $20.45 | $11.76 | $8.68 | 1,412,971.6 | -22.32% |
1.93%
0.53%
Capitalizzazione:
|
Volume (24 ore):