Stockscreener 앱 받기
0.4808
7.03%
+0.0316
시간 외 거래:
.4705
-0.0103
-2.14%
Lion Group Holding Ltd ADR 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.509 | $0.433 | $0.076 | 718,749.0 | +7.03% |
| 2024-05-15 | $0.45 | $0.4343 | $0.0157 | 304,303.0 | +2.04% |
| 2024-05-14 | $0.4601 | $0.433 | $0.0271 | 410,917.0 | -2.61% |
| 2024-05-13 | $0.4731 | $0.4411 | $0.032 | 829,170.0 | -1.74% |
| 2024-05-10 | $0.4728 | $0.451 | $0.0218 | 89,741.0 | +1.55% |
| 2024-05-09 | $0.4799 | $0.442 | $0.0379 | 262,477.0 | +0.44% |
| 2024-05-08 | $0.48 | $0.43 | $0.05 | 364,059.0 | -4.04% |
| 2024-05-07 | $0.494 | $0.4687 | $0.0253 | 198,746.0 | -2.89% |
| 2024-05-06 | $0.5189 | $0.484 | $0.0349 | 183,684.0 | -6.92% |
| 2024-05-03 | $0.538 | $0.48 | $0.058 | 764,187.0 | +4.00% |
| 2024-05-02 | $0.5299 | $0.471 | $0.0589 | 439,480.0 | -3.85% |
| 2024-05-01 | $0.5504 | $0.4901 | $0.0603 | 1,675,190.0 | +6.78% |
| 2024-04-30 | $0.53 | $0.48 | $0.05 | 1,876,858.0 | -8.97% |
| 2024-04-29 | $0.5799 | $0.515 | $0.0649 | 372,657.0 | -8.11% |
| 2024-04-26 | $0.618 | $0.582 | $0.036 | 291,183.0 | -1.84% |
| 2024-04-25 | $0.63 | $0.59 | $0.04 | 300,848.0 | +0.51% |
| 2024-04-24 | $0.65 | $0.56 | $0.09 | 508,571.0 | -7.80% |
| 2024-04-23 | $0.733 | $0.631 | $0.102 | 1,030,170.0 | -14.09% |
| 2024-04-22 | $0.75 | $0.5598 | $0.1902 | 1,777,778.0 | +1.37% |
| 2024-04-19 | $0.7599 | $0.699 | $0.0609 | 406,737.0 | -5.90% |
| 2024-04-18 | $0.8598 | $0.7227 | $0.1371 | 1,384,586.0 | -0.77% |
| 2024-04-17 | $0.80 | $0.74 | $0.06 | 243,810.0 | +2.47% |
| 2024-04-16 | $0.805 | $0.68 | $0.125 | 576,672.0 | +11.16% |
Lion Group Holding Ltd ADR 주식 (LGHL) 연도별 가격 이력
이 심층 분석에서는 Lion Group Holding Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGHL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lion Group Holding Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lion Group Holding Ltd ADR 주식 (LGHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.5504 | $0.43 | $0.1204 | 6,959,452.0 | -1.27% |
| 2024-04 | $0.8961 | $0.48 | $0.4161 | 10,490,725.0 | -38.02% |
| 2024-03 | $1.08 | $0.6588 | $0.4212 | 2,485,291.0 | -22.20% |
| 2024-02 | $1.55 | $0.9199 | $0.6301 | 6,637,644.0 | -0.98% |
| 2024-01 | $1.40 | $0.9587 | $0.4388 | 1,070,927.0 | -24.44% |
Lion Group Holding Ltd ADR 주식 (LGHL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.53 | $0.90 | $0.6334 | 6,837,350.0 | +10.66% |
| 2023-11 | $1.42 | $0.985 | $0.436 | 837,375.0 | +22.00% |
| 2023-10 | $1.33 | $0.86 | $0.4732 | 2,178,834.0 | -0.99% |
| 2023-09 | $3.84 | $0.962 | $2.88 | 7,005,501.0 | -71.23% |
| 2023-08 | $4.20 | $2.50 | $1.70 | 5,025,220.0 | -12.03% |
| 2023-07 | $5.78 | $3.05 | $2.73 | 9,143,393.0 | -15.91% |
| 2023-06 | $7.25 | $4.25 | $3.00 | 1,682,931.2 | -1.76% |
| 2023-05 | $10.98 | $4.50 | $6.48 | 2,067,360.4 | -63.96% |
| 2023-04 | $19.45 | $10.56 | $8.89 | 1,156,451.5 | -14.38% |
| 2023-03 | $18.50 | $11.75 | $6.75 | 254,622.2 | -9.72% |
| 2023-02 | $33.75 | $16.25 | $17.50 | 266,651.1 | -37.64% |
| 2023-01 | $40.99 | $24.40 | $16.59 | 192,412.2 | -22.24% |
Lion Group Holding Ltd ADR 주식 (LGHL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $82.50 | $30.00 | $52.50 | 705,010.0 | -47.04% |
| 2022-11 | $90.00 | $48.00 | $42.00 | 549,610.8 | +35.00% |
| 2022-10 | $53.50 | $40.00 | $13.50 | 140,877.8 | +0.00% |
| 2022-09 | $107.5 | $44.50 | $63.00 | 760,351.8 | -38.27% |
| 2022-08 | $86.78 | $50.00 | $36.78 | 214,448.5 | +58.82% |
| 2022-07 | $81.50 | $41.80 | $39.70 | 452,400.0 | +20.00% |
| 2022-06 | $55.00 | $41.77 | $13.23 | 181,531.7 | -16.67% |
| 2022-05 | $59.50 | $42.50 | $17.00 | 100,284.1 | -0.97% |
| 2022-04 | $102.0 | $47.50 | $54.50 | 478,795.4 | -35.22% |
| 2022-03 | $99.00 | $35.00 | $64.00 | 207,916.1 | +91.57% |
| 2022-02 | $57.50 | $35.80 | $21.70 | 109,619.8 | -11.45% |
| 2022-01 | $72.00 | $43.47 | $28.53 | 94,591.8 | -28.99% |
0.14%
1.90%
자본화:
|
볼륨(24시간):