Stockscreener 앱 받기
0.1754
0.06%
0.000100
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.1845 | $0.1754 | $0.0091 | 530,744.0 | +0.06% |
| 2024-11-26 | $0.186 | $0.1707 | $0.0153 | 1,461,035.0 | -5.75% |
| 2024-11-25 | $0.1941 | $0.181 | $0.0131 | 427,969.0 | -4.17% |
| 2024-11-22 | $0.1975 | $0.1852 | $0.0123 | 533,901.0 | -0.97% |
| 2024-11-21 | $0.205 | $0.1911 | $0.0139 | 703,274.0 | +3.16% |
| 2024-11-20 | $0.1975 | $0.19 | $0.0075 | 850,687.0 | -3.80% |
| 2024-11-19 | $0.1997 | $0.19 | $0.0097 | 793,030.0 | -0.75% |
| 2024-11-18 | $0.2013 | $0.188 | $0.0133 | 943,700.0 | +2.74% |
| 2024-11-15 | $0.1991 | $0.1921 | $0.007 | 625,405.0 | -0.41% |
| 2024-11-14 | $0.199 | $0.1813 | $0.0177 | 1,011,248.0 | -2.26% |
| 2024-11-13 | $0.209 | $0.1901 | $0.0189 | 1,379,323.0 | +0.61% |
| 2024-11-12 | $0.205 | $0.1956 | $0.00945 | 965,083.0 | -5.81% |
| 2024-11-11 | $0.215 | $0.19 | $0.025 | 2,493,763.0 | -0.43% |
| 2024-11-08 | $0.22 | $0.195 | $0.025 | 5,651,194.0 | +3.89% |
| 2024-11-07 | $0.2076 | $0.1812 | $0.0264 | 6,655,546.0 | +12.03% |
| 2024-11-06 | $0.19 | $0.1779 | $0.0121 | 1,195,505.0 | -4.38% |
| 2024-11-05 | $0.195 | $0.1755 | $0.0195 | 1,675,358.0 | +1.88% |
| 2024-11-04 | $0.194 | $0.1802 | $0.0138 | 1,131,734.0 | -1.17% |
| 2024-11-01 | $0.195 | $0.187 | $0.008 | 735,248.0 | -2.99% |
| 2024-10-31 | $0.208 | $0.1875 | $0.0205 | 1,413,059.0 | -4.43% |
| 2024-10-30 | $0.2201 | $0.1833 | $0.0368 | 3,413,015.0 | +6.84% |
| 2024-10-29 | $0.20 | $0.186 | $0.014 | 1,205,752.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.22 | $0.1707 | $0.0493 | 30,294,491.0 | -9.59% |
| 2024-10 | $0.4172 | $0.1717 | $0.2455 | 104,926,781.0 | -17.45% |
| 2024-09 | $0.297 | $0.1872 | $0.1098 | 39,661,286.0 | -0.42% |
| 2024-08 | $0.3411 | $0.218 | $0.1231 | 9,293,918.0 | -27.89% |
| 2024-07 | $0.4597 | $0.3018 | $0.1579 | 19,832,036.0 | -20.17% |
| 2024-06 | $0.5255 | $0.3712 | $0.1543 | 5,917,593.0 | -15.98% |
| 2024-05 | $0.58 | $0.43 | $0.15 | 10,656,985.0 | +0.21% |
| 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% |
1.37%
자본화:
|
볼륨(24시간):