ストックスクリーナーアプリを入手
6.59
3.62%
0.23
アフターアワーズ：
6.76
0.17
+2.58%
Lifemd Inc (LFMD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-29 | $6.75 | $6.32 | $0.43 | 446,790.0 | +3.62% |
| 2024-11-27 | $6.90 | $6.30 | $0.60 | 609,851.0 | +0.32% |
| 2024-11-26 | $6.68 | $6.04 | $0.6395 | 1,054,518.0 | -2.01% |
| 2024-11-25 | $6.58 | $5.83 | $0.75 | 898,726.0 | +11.55% |
| 2024-11-22 | $5.96 | $5.66 | $0.30 | 443,933.0 | +1.93% |
| 2024-11-21 | $5.77 | $5.40 | $0.37 | 479,270.0 | +4.98% |
| 2024-11-20 | $5.71 | $5.37 | $0.34 | 338,167.0 | -2.52% |
| 2024-11-19 | $5.61 | $5.20 | $0.405 | 458,216.0 | +5.70% |
| 2024-11-18 | $5.53 | $5.24 | $0.29 | 657,355.0 | -4.10% |
| 2024-11-15 | $6.15 | $5.42 | $0.725 | 1,102,231.0 | -8.12% |
| 2024-11-14 | $6.90 | $5.96 | $0.94 | 1,340,567.0 | -14.59% |
| 2024-11-13 | $7.54 | $6.91 | $0.63 | 749,033.0 | -2.37% |
| 2024-11-12 | $7.31 | $6.78 | $0.53 | 886,288.0 | +0.85% |
| 2024-11-11 | $7.43 | $6.05 | $1.38 | 2,199,086.0 | +21.37% |
| 2024-11-08 | $6.14 | $5.34 | $0.80 | 1,730,800.0 | +14.04% |
| 2024-11-07 | $5.19 | $4.84 | $0.35 | 572,586.0 | +1.38% |
| 2024-11-06 | $5.09 | $4.60 | $0.495 | 640,640.0 | +13.45% |
| 2024-11-05 | $4.49 | $4.20 | $0.29 | 567,030.0 | +1.83% |
| 2024-11-04 | $4.50 | $4.22 | $0.28 | 324,146.0 | +1.39% |
| 2024-11-01 | $4.38 | $4.09 | $0.29 | 400,518.0 | +5.88% |
Lifemd Inc (LFMD) 株の年ごとの株価履歴
この詳細な分析では、Lifemd Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLFMD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lifemd Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のLifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $7.54 | $4.09 | $3.45 | 16,346,541.0 | +61.52% |
| 2024-10 | $5.20 | $3.99 | $1.21 | 10,707,978.0 | -22.14% |
| 2024-09 | $5.82 | $4.65 | $1.17 | 8,617,691.0 | +0.58% |
| 2024-08 | $7.29 | $4.71 | $2.58 | 11,803,712.0 | -26.93% |
| 2024-07 | $7.43 | $5.67 | $1.76 | 12,872,392.0 | +3.94% |
| 2024-06 | $8.81 | $6.42 | $2.39 | 21,917,758.0 | -16.85% |
| 2024-05 | $12.88 | $7.53 | $5.35 | 20,892,628.0 | -30.85% |
| 2024-04 | $12.43 | $9.22 | $3.21 | 12,247,890.0 | +16.05% |
| 2024-03 | $12.01 | $7.09 | $4.92 | 18,856,768.0 | +29.15% |
| 2024-02 | $8.44 | $5.51 | $2.93 | 8,432,729.0 | +42.40% |
| 2024-01 | $8.46 | $5.00 | $3.46 | 27,213,724.0 | -32.57% |
2023年のLifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.11 | $7.21 | $1.90 | 15,808,439.0 | +7.66% |
| 2023-11 | $7.95 | $6.20 | $1.75 | 13,192,155.0 | +23.00% |
| 2023-10 | $7.40 | $5.66 | $1.74 | 14,208,180.0 | +0.16% |
| 2023-09 | $6.26 | $3.96 | $2.29 | 11,660,802.0 | +61.92% |
| 2023-08 | $4.75 | $3.45 | $1.30 | 6,934,488.0 | -18.57% |
| 2023-07 | $5.45 | $3.31 | $2.14 | 12,588,216.0 | +8.97% |
| 2023-06 | $4.41 | $1.95 | $2.46 | 7,015,540.0 | +123.08% |
| 2023-05 | $2.20 | $1.40 | $0.80 | 2,195,262.0 | +17.47% |
| 2023-04 | $1.86 | $1.52 | $0.3399 | 1,066,896.0 | -2.35% |
| 2023-03 | $1.94 | $1.14 | $0.80 | 3,503,380.0 | -4.49% |
| 2023-02 | $2.26 | $1.76 | $0.50 | 1,088,280.0 | -10.10% |
| 2023-01 | $2.05 | $1.76 | $0.29 | 2,089,231.0 | +2.06% |
2022年のLifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.65 | $1.72 | $0.93 | 3,120,769.0 | -20.16% |
| 2022-11 | $2.70 | $1.99 | $0.709 | 1,715,362.0 | +10.96% |
| 2022-10 | $2.30 | $1.84 | $0.46 | 1,494,580.0 | +11.17% |
| 2022-09 | $2.70 | $1.84 | $0.86 | 1,729,786.0 | -23.35% |
| 2022-08 | $3.22 | $2.28 | $0.94 | 2,554,181.0 | +3.63% |
| 2022-07 | $2.64 | $2.00 | $0.6395 | 2,172,114.0 | +21.57% |
| 2022-06 | $2.60 | $1.80 | $0.80 | 2,512,396.0 | -9.33% |
| 2022-05 | $2.72 | $1.85 | $0.87 | 2,627,669.0 | +0.90% |
| 2022-04 | $3.89 | $2.14 | $1.75 | 2,726,593.0 | -36.83% |
| 2022-03 | $3.85 | $3.06 | $0.79 | 2,710,076.0 | -5.11% |
| 2022-02 | $4.32 | $3.17 | $1.15 | 4,052,290.0 | +1.92% |
| 2022-01 | $4.33 | $2.72 | $1.61 | 5,788,822.0 | -5.68% |
1.31%
1.31%
大文字化:
|
ボリューム (24 時間):