Stockscreener 앱 받기
0.945
10.42%
0.0892
시장 영업 전:
.91
-0.035
-3.70%
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-23 | $0.945 | $0.8288 | $0.1162 | 82,182.0 | +10.42% |
| 2026-04-22 | $0.867 | $0.808 | $0.059 | 111,444.0 | +1.95% |
| 2026-04-21 | $0.885 | $0.8209 | $0.0641 | 29,119.0 | -4.42% |
| 2026-04-20 | $0.8799 | $0.8441 | $0.0358 | 37,157.0 | +1.82% |
| 2026-04-17 | $0.8933 | $0.8355 | $0.0578 | 44,247.0 | +4.36% |
| 2026-04-16 | $0.9328 | $0.8201 | $0.1127 | 76,539.0 | -7.32% |
| 2026-04-15 | $0.9558 | $0.86 | $0.0958 | 74,093.0 | -4.11% |
| 2026-04-14 | $0.95 | $0.8503 | $0.0997 | 98,769.0 | +8.34% |
| 2026-04-13 | $0.8999 | $0.8169 | $0.083 | 138,983.0 | +2.62% |
| 2026-04-10 | $0.9499 | $0.83 | $0.1199 | 120,564.0 | -4.31% |
| 2026-04-09 | $0.9632 | $0.8722 | $0.091 | 71,752.0 | -1.21% |
| 2026-04-08 | $1.04 | $0.8604 | $0.1794 | 166,135.0 | +0.56% |
| 2026-04-07 | $0.9851 | $0.81 | $0.1751 | 329,322.0 | -6.78% |
| 2026-04-06 | $1.16 | $0.825 | $0.335 | 1,900,619.0 | +16.54% |
| 2026-04-02 | $0.8605 | $0.80 | $0.0605 | 108,640.0 | -10.68% |
| 2026-04-01 | $0.9656 | $0.8506 | $0.115 | 87,200.0 | +3.04% |
| 2026-03-31 | $0.9599 | $0.8152 | $0.1447 | 99,949.0 | +5.15% |
| 2026-03-30 | $0.86 | $0.8001 | $0.0599 | 19,613.0 | +4.62% |
| 2026-03-27 | $0.924 | $0.772 | $0.152 | 58,476.0 | -9.10% |
| 2026-03-26 | $0.96 | $0.88 | $0.08 | 37,796.0 | -0.22% |
| 2026-03-25 | $1.04 | $0.8661 | $0.1739 | 55,593.0 | -9.09% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $1.16 | $0.80 | $0.36 | 3,558,947.0 | +7.37% |
| 2026-03 | $1.36 | $0.772 | $0.5881 | 2,118,711.0 | -30.70% |
| 2026-02 | $1.91 | $1.05 | $0.86 | 7,503,379.0 | -28.25% |
| 2026-01 | $2.65 | $1.39 | $1.26 | 5,586,240.0 | -31.13% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.92 | $2.65 | $6.27 | 14,013,122.0 | -64.68% |
| 2025-11 | $13.13 | $3.93 | $9.20 | 287,906.3 | -41.70% |
| 2025-10 | $21.84 | $13.00 | $8.84 | 312,332.0 | -21.54% |
| 2025-09 | $35.23 | $15.34 | $19.89 | 6,466,941.1 | -20.25% |
| 2025-08 | $34.56 | $18.72 | $15.84 | 1,977,695.1 | -33.47% |
| 2025-07 | $54.86 | $30.94 | $23.92 | 700,382.8 | -29.60% |
| 2025-06 | $62.92 | $31.43 | $31.49 | 3,086,414.6 | +9.09% |
| 2025-05 | $51.48 | $27.69 | $23.79 | 471,864.7 | +11.15% |
| 2025-04 | $50.70 | $33.67 | $17.03 | 334,441.3 | -11.96% |
| 2025-03 | $96.52 | $36.66 | $59.86 | 74,159.4 | -52.82% |
| 2025-02 | $119.6 | $86.26 | $33.34 | 48,377.9 | -1.29% |
| 2025-01 | $213.2 | $87.75 | $125.5 | 137,951.9 | -26.32% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.6 | $81.25 | $51.35 | 84,173.0 | -8.63% |
| 2024-11 | $143.0 | $111.0 | $32.05 | 95,996.3 | +1.55% |
| 2024-10 | $271.2 | $111.6 | $159.6 | 161,425.8 | -17.45% |
| 2024-09 | $193.0 | $121.7 | $71.37 | 61,017.4 | -0.42% |
| 2024-08 | $221.7 | $141.7 | $80.02 | 14,298.3 | -27.89% |
| 2024-07 | $298.8 | $196.2 | $102.6 | 30,510.8 | -20.17% |
| 2024-06 | $341.6 | $241.3 | $100.3 | 9,104.0 | -15.98% |
| 2024-05 | $377.0 | $279.5 | $97.50 | 16,395.4 | +0.21% |
| 2024-04 | $582.5 | $312.0 | $270.5 | 16,139.6 | -38.02% |
| 2024-03 | $702.0 | $428.2 | $273.8 | 3,823.5 | -22.20% |
| 2024-02 | $1,007.5 | $597.9 | $409.6 | 10,211.8 | -0.98% |
| 2024-01 | $908.4 | $623.2 | $285.2 | 1,647.6 | -24.44% |
4.12%
자본화:
|
볼륨(24시간):