Stockscreener 앱 받기
2.75
1.10%
0.03
시간 외 거래:
2.64
-0.11
-4.00%
Lument Finance Trust Inc 주식 (LFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.75 | $2.67 | $0.075 | 168,365.0 | +1.10% |
| 2024-12-19 | $2.72 | $2.62 | $0.10 | 172,438.0 | +4.21% |
| 2024-12-18 | $2.73 | $2.61 | $0.12 | 111,907.0 | -4.74% |
| 2024-12-17 | $2.79 | $2.73 | $0.065 | 237,129.0 | +0.00% |
| 2024-12-16 | $2.79 | $2.69 | $0.10 | 414,574.0 | +2.24% |
| 2024-12-13 | $2.70 | $2.62 | $0.08 | 238,490.0 | +2.29% |
| 2024-12-12 | $2.65 | $2.57 | $0.08 | 101,302.0 | +0.38% |
| 2024-12-11 | $2.65 | $2.60 | $0.0449 | 45,523.0 | -1.14% |
| 2024-12-10 | $2.64 | $2.58 | $0.059 | 79,858.0 | +0.38% |
| 2024-12-09 | $2.65 | $2.61 | $0.0404 | 93,218.0 | +1.15% |
| 2024-12-06 | $2.64 | $2.55 | $0.09 | 101,215.0 | -0.38% |
| 2024-12-05 | $2.64 | $2.59 | $0.05 | 96,472.0 | +0.38% |
| 2024-12-04 | $2.63 | $2.55 | $0.08 | 124,056.0 | -0.76% |
| 2024-12-03 | $2.64 | $2.58 | $0.055 | 105,909.0 | +0.77% |
| 2024-12-02 | $2.61 | $2.55 | $0.06 | 135,461.0 | -1.52% |
| 2024-11-29 | $2.64 | $2.61 | $0.03 | 70,540.0 | +0.76% |
| 2024-11-27 | $2.62 | $2.58 | $0.04 | 82,361.0 | +1.55% |
| 2024-11-26 | $2.63 | $2.54 | $0.09 | 80,217.0 | -0.39% |
| 2024-11-25 | $2.63 | $2.56 | $0.07 | 79,790.0 | +0.78% |
| 2024-11-22 | $2.58 | $2.55 | $0.0319 | 53,014.0 | +0.78% |
Lument Finance Trust Inc 주식 (LFT) 연도별 가격 이력
이 심층 분석에서는 Lument Finance Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lument Finance Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.79 | $2.55 | $0.24 | 2,394,282.0 | +4.17% |
| 2024-11 | $2.64 | $2.32 | $0.32 | 1,672,416.0 | +8.20% |
| 2024-10 | $2.62 | $2.38 | $0.24 | 1,525,981.0 | -3.56% |
| 2024-09 | $2.67 | $2.41 | $0.26 | 1,921,083.0 | +2.85% |
| 2024-08 | $2.71 | $2.29 | $0.42 | 2,033,548.0 | -8.55% |
| 2024-07 | $2.75 | $2.24 | $0.51 | 2,964,011.0 | +12.08% |
| 2024-06 | $2.60 | $2.39 | $0.21 | 2,713,892.0 | -4.00% |
| 2024-05 | $2.59 | $2.22 | $0.37 | 2,216,507.0 | +5.93% |
| 2024-04 | $2.56 | $2.25 | $0.31 | 1,147,467.0 | -5.22% |
| 2024-03 | $2.56 | $2.16 | $0.40 | 1,990,144.0 | +10.18% |
| 2024-02 | $2.46 | $2.16 | $0.2999 | 1,085,556.0 | -5.83% |
| 2024-01 | $2.54 | $2.28 | $0.26 | 1,460,813.0 | +3.00% |
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.45 | $2.05 | $0.40 | 2,028,197.0 | +10.95% |
| 2023-11 | $2.11 | $1.93 | $0.18 | 841,339.0 | +7.69% |
| 2023-10 | $2.22 | $1.91 | $0.31 | 650,205.0 | -6.25% |
| 2023-09 | $2.39 | $2.00 | $0.3899 | 638,281.0 | -1.89% |
| 2023-08 | $2.22 | $2.01 | $0.21 | 652,475.0 | -2.30% |
| 2023-07 | $2.22 | $1.81 | $0.41 | 892,491.0 | +14.21% |
| 2023-06 | $1.97 | $1.84 | $0.13 | 689,331.0 | +3.26% |
| 2023-05 | $1.90 | $1.53 | $0.37 | 1,060,378.0 | +0.00% |
| 2023-04 | $2.04 | $1.79 | $0.255 | 770,776.0 | -8.91% |
| 2023-03 | $2.19 | $1.84 | $0.3491 | 797,730.0 | -3.81% |
| 2023-02 | $2.34 | $2.06 | $0.28 | 722,666.0 | -4.98% |
| 2023-01 | $2.24 | $1.85 | $0.39 | 1,062,465.0 | +16.32% |
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.00 | $1.84 | $0.16 | 1,237,935.0 | -2.56% |
| 2022-11 | $2.26 | $1.92 | $0.34 | 1,492,974.0 | -10.14% |
| 2022-10 | $2.47 | $2.03 | $0.44 | 1,576,255.0 | +0.46% |
| 2022-09 | $2.55 | $2.14 | $0.41 | 1,382,817.0 | -13.94% |
| 2022-08 | $2.72 | $2.42 | $0.2962 | 779,416.0 | -6.34% |
| 2022-07 | $2.72 | $2.32 | $0.40 | 621,938.0 | +12.61% |
| 2022-06 | $2.71 | $2.25 | $0.455 | 1,685,383.0 | -7.39% |
| 2022-05 | $2.69 | $2.31 | $0.38 | 2,723,728.0 | -3.02% |
| 2022-04 | $2.80 | $2.61 | $0.1899 | 2,053,700.0 | -3.28% |
| 2022-03 | $3.25 | $2.71 | $0.54 | 4,075,128.0 | -10.16% |
| 2022-02 | $3.21 | $2.95 | $0.262 | 3,111,473.0 | -3.48% |
| 2022-01 | $3.96 | $3.07 | $0.89 | 4,184,304.0 | -17.71% |
2.25%
자본화:
|
볼륨(24시간):