Stockscreener 앱 받기
0.82
19.61%
-0.20
시장 영업 전:
.80
-0.02
-2.44%
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.01 | $0.74 | $0.27 | 209,337.0 | -19.61% |
| 2025-10-31 | $1.02 | $1.00 | $0.0205 | 75,604.0 | +0.99% |
| 2025-10-30 | $1.04 | $1.00 | $0.04 | 58,970.0 | -3.81% |
| 2025-10-29 | $1.07 | $1.02 | $0.05 | 53,823.0 | +2.94% |
| 2025-10-28 | $1.12 | $1.00 | $0.12 | 145,703.0 | -7.27% |
| 2025-10-27 | $1.17 | $1.09 | $0.08 | 187,448.0 | -4.35% |
| 2025-10-24 | $1.18 | $1.07 | $0.11 | 142,682.0 | +6.48% |
| 2025-10-23 | $1.15 | $1.05 | $0.10 | 64,301.0 | +1.89% |
| 2025-10-22 | $1.17 | $1.00 | $0.1699 | 224,715.0 | -9.40% |
| 2025-10-21 | $1.22 | $1.16 | $0.06 | 108,487.0 | -2.50% |
| 2025-10-20 | $1.24 | $1.12 | $0.12 | 111,513.0 | +8.11% |
| 2025-10-17 | $1.27 | $1.10 | $0.17 | 272,423.0 | -9.02% |
| 2025-10-16 | $1.34 | $1.22 | $0.12 | 198,797.0 | -6.15% |
| 2025-10-15 | $1.34 | $1.27 | $0.07 | 83,433.0 | -1.14% |
| 2025-10-14 | $1.36 | $1.25 | $0.1102 | 119,226.0 | +1.15% |
| 2025-10-13 | $1.33 | $1.20 | $0.13 | 185,459.0 | +4.84% |
| 2025-10-10 | $1.38 | $1.23 | $0.1548 | 243,571.0 | -9.49% |
| 2025-10-09 | $1.43 | $1.35 | $0.08 | 153,027.0 | -2.84% |
| 2025-10-08 | $1.55 | $1.32 | $0.2291 | 231,956.0 | +6.02% |
| 2025-10-07 | $1.45 | $1.33 | $0.12 | 158,766.0 | -2.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.01 | $0.74 | $0.27 | 418,674.0 | -19.61% |
| 2025-10 | $1.68 | $1.00 | $0.68 | 4,060,316.0 | -21.54% |
| 2025-09 | $2.71 | $1.18 | $1.53 | 84,070,234.0 | -20.25% |
| 2025-08 | $2.66 | $1.44 | $1.22 | 25,710,036.0 | -33.47% |
| 2025-07 | $4.22 | $2.38 | $1.84 | 9,104,977.0 | -29.60% |
| 2025-06 | $4.84 | $2.42 | $2.42 | 40,123,390.0 | +9.09% |
| 2025-05 | $3.96 | $2.13 | $1.83 | 6,134,241.0 | +11.15% |
| 2025-04 | $3.90 | $2.59 | $1.31 | 4,347,737.0 | -11.96% |
| 2025-03 | $7.42 | $2.82 | $4.60 | 964,071.8 | -52.82% |
| 2025-02 | $9.20 | $6.64 | $2.56 | 628,912.6 | -1.29% |
| 2025-01 | $16.40 | $6.75 | $9.65 | 1,793,375.1 | -26.32% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.20 | $6.25 | $3.95 | 1,094,248.4 | -8.63% |
| 2024-11 | $11.00 | $8.54 | $2.46 | 1,247,952.3 | +1.55% |
| 2024-10 | $20.86 | $8.58 | $12.28 | 2,098,535.6 | -17.45% |
| 2024-09 | $14.85 | $9.36 | $5.49 | 793,225.7 | -0.42% |
| 2024-08 | $17.06 | $10.90 | $6.16 | 185,878.4 | -27.89% |
| 2024-07 | $22.98 | $15.09 | $7.89 | 396,640.7 | -20.17% |
| 2024-06 | $26.27 | $18.56 | $7.71 | 118,351.9 | -15.98% |
| 2024-05 | $29.00 | $21.50 | $7.50 | 213,139.7 | +0.21% |
| 2024-04 | $44.80 | $24.00 | $20.80 | 209,814.5 | -38.02% |
| 2024-03 | $54.00 | $32.94 | $21.06 | 49,705.8 | -22.20% |
| 2024-02 | $77.50 | $46.00 | $31.50 | 132,752.9 | -0.98% |
| 2024-01 | $69.88 | $47.94 | $21.94 | 21,418.5 | -24.44% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.67 | $45.00 | $31.67 | 136,747.0 | +10.66% |
| 2023-11 | $71.05 | $49.25 | $21.80 | 16,747.5 | +22.00% |
| 2023-10 | $66.66 | $43.00 | $23.66 | 43,576.7 | -0.99% |
| 2023-09 | $192.0 | $48.10 | $143.9 | 140,110.0 | -71.23% |
| 2023-08 | $210.0 | $125.0 | $85.00 | 100,504.4 | -12.03% |
| 2023-07 | $289.0 | $152.5 | $136.5 | 182,867.9 | -15.91% |
| 2023-06 | $362.5 | $212.5 | $150.0 | 33,658.6 | -1.76% |
| 2023-05 | $549.2 | $225.0 | $324.2 | 41,347.2 | -63.96% |
| 2023-04 | $972.5 | $528.0 | $444.5 | 23,129.0 | -14.38% |
| 2023-03 | $925.0 | $587.5 | $337.5 | 5,092.4 | -9.72% |
| 2023-02 | $1,687.5 | $812.8 | $874.8 | 5,333.0 | -37.64% |
| 2023-01 | $2,049.8 | $1,220.0 | $829.8 | 3,848.2 | -22.24% |
2.41%
11.52%
자본화:
|
볼륨(24시간):