Stockscreener 앱 받기
4.01
3.61%
-0.15
시간 외 거래:
3.88
-0.13
-3.24%
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $4.19 | $3.81 | $0.38 | 101,369.0 | -3.61% |
| 2026-10-01 | $4.94 | $3.84 | $1.10 | 230,651.0 | -26.76% |
| 2026-09-30 | $6.63 | $3.25 | $3.38 | 19,556,672.0 | +25.94% |
| 2026-09-29 | $5.77 | $4.50 | $1.27 | 67,021.0 | -21.97% |
| 2026-09-28 | $7.30 | $5.78 | $1.52 | 40,266.0 | -20.82% |
| 2026-09-25 | $7.70 | $7.00 | $0.6999 | 25,734.0 | -0.82% |
| 2026-09-24 | $7.52 | $6.69 | $0.83 | 20,994.0 | +2.94% |
| 2026-09-23 | $7.97 | $7.06 | $0.91 | 46,297.0 | -7.86% |
| 2026-09-22 | $8.32 | $7.52 | $0.7998 | 48,880.0 | -9.71% |
| 2026-09-21 | $9.54 | $7.02 | $2.52 | 1,933,071.0 | +8.80% |
| 2026-09-18 | $8.65 | $6.55 | $2.10 | 265,877.0 | +22.48% |
| 2026-09-17 | $7.08 | $5.83 | $1.25 | 63,089.0 | +12.17% |
| 2026-09-16 | $7.43 | $5.68 | $1.75 | 57,447.0 | -20.47% |
| 2026-09-15 | $8.14 | $6.86 | $1.29 | 39,159.0 | -13.31% |
| 2026-09-14 | $8.43 | $7.54 | $0.895 | 77,077.0 | +0.48% |
| 2026-09-11 | $9.36 | $7.43 | $1.93 | 151,684.0 | +6.14% |
| 2026-09-10 | $8.98 | $7.14 | $1.84 | 100,290.0 | -4.87% |
| 2026-09-09 | $8.60 | $7.84 | $0.76 | 52,412.5 | +2.93% |
| 2026-09-08 | $8.56 | $7.17 | $1.38 | 81,445.4 | -8.27% |
| 2026-09-04 | $8.78 | $7.80 | $0.984 | 30,833.9 | -0.98% |
| 2026-09-03 | $8.84 | $8.26 | $0.58 | 24,372.7 | +6.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.94 | $3.81 | $1.13 | 433,389.0 | -29.40% |
| 2026-09 | $9.87 | $3.25 | $6.62 | 22,766,073.8 | -44.02% |
| 2026-08 | $23.40 | $9.60 | $13.80 | 6,908,945.8 | -45.11% |
| 2026-07 | $117.8 | $17.54 | $100.3 | 6,613,787.3 | -69.24% |
| 2026-06 | $189.0 | $52.65 | $136.4 | 85,554.8 | -65.19% |
| 2026-05 | $210.6 | $118.2 | $92.45 | 282,499.3 | +13.21% |
| 2026-04 | $208.8 | $138.6 | $70.22 | 23,186.2 | -3.76% |
| 2026-03 | $244.8 | $139.0 | $105.9 | 11,770.6 | -30.70% |
| 2026-02 | $343.8 | $189.0 | $154.8 | 41,685.4 | -28.25% |
| 2026-01 | $477.0 | $250.2 | $226.8 | 31,034.7 | -31.13% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1,605.6 | $477.0 | $1,128.6 | 77,850.7 | -64.68% |
| 2025-11 | $2,363.4 | $706.7 | $1,656.7 | 1,599.5 | -41.70% |
| 2025-10 | $3,931.2 | $2,340.0 | $1,591.2 | 1,735.2 | -21.54% |
| 2025-09 | $6,341.2 | $2,761.2 | $3,580.0 | 35,927.5 | -20.25% |
| 2025-08 | $6,221.1 | $3,369.6 | $2,851.5 | 10,987.2 | -33.47% |
| 2025-07 | $9,874.8 | $5,569.2 | $4,305.6 | 3,891.0 | -29.60% |
| 2025-06 | $11,325.4 | $5,656.7 | $5,668.7 | 17,146.7 | +9.09% |
| 2025-05 | $9,266.4 | $4,984.2 | $4,282.2 | 2,621.5 | +11.15% |
| 2025-04 | $9,126.2 | $6,060.6 | $3,065.6 | 1,858.0 | -11.96% |
| 2025-03 | $17,374.5 | $6,599.0 | $10,775.5 | 412.0 | -52.82% |
| 2025-02 | $21,528.0 | $15,525.9 | $6,002.1 | 268.8 | -1.29% |
| 2025-01 | $38,376.0 | $15,795.0 | $22,581.0 | 766.4 | -26.32% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23,868.0 | $14,625.0 | $9,243.0 | 467.6 | -8.63% |
| 2024-11 | $25,740.0 | $19,971.9 | $5,768.1 | 533.3 | +1.55% |
| 2024-10 | $48,812.4 | $20,088.9 | $28,723.5 | 896.8 | -17.45% |
| 2024-09 | $34,749.0 | $21,902.4 | $12,846.6 | 339.0 | -0.42% |
| 2024-08 | $39,909.8 | $25,506.0 | $14,403.8 | 79.44 | -27.89% |
| 2024-07 | $53,784.9 | $35,310.6 | $18,474.3 | 169.5 | -20.17% |
| 2024-06 | $61,483.5 | $43,430.4 | $18,053.1 | 50.58 | -15.98% |
| 2024-05 | $67,860.0 | $50,310.0 | $17,550.0 | 91.09 | +0.21% |
| 2024-04 | $104,842.5 | $56,160.0 | $48,682.5 | 89.66 | -38.02% |
| 2024-03 | $126,360.0 | $77,079.6 | $49,280.4 | 21.24 | -22.20% |
| 2024-02 | $181,350.0 | $107,628.3 | $73,721.7 | 56.73 | -0.98% |
| 2024-01 | $163,507.5 | $112,167.9 | $51,339.6 | 9.15 | -24.44% |
2.73%
2.00%
자본화:
|
볼륨(24시간):