1,340$
-2,19%
Echtzeit-Aktienkurs Linkhome Holdings Inc
Bid:
Ask:
Aktienkurse zur Linkhome Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,37 | 1,43 | 1,32 | 1,34 | -2,19% | 95.877,00 |
| 12.02.2026 | 1,50 | 1,50 | 1,35 | 1,37 | -2,84% | 143.695,00 |
| 11.02.2026 | 1,55 | 1,60 | 1,38 | 1,41 | -10,19% | 194.274,00 |
| 10.02.2026 | 1,34 | 1,63 | 1,30 | 1,57 | 20,77% | 516.223,00 |
| 09.02.2026 | 1,35 | 1,55 | 1,25 | 1,30 | -3,70% | 307.678,00 |
| 06.02.2026 | 1,32 | 1,60 | 1,30 | 1,35 | 0,75% | 549.878,00 |
| 05.02.2026 | 1,15 | 1,60 | 1,13 | 1,34 | 19,64% | 2.686.188,00 |
| 04.02.2026 | 1,20 | 1,24 | 1,02 | 1,12 | -9,68% | 303.851,00 |
| 03.02.2026 | 1,36 | 1,42 | 1,22 | 1,24 | -6,77% | 240.713,00 |
| 02.02.2026 | 1,46 | 1,55 | 1,33 | 1,33 | -4,32% | 470.518,00 |
| 30.01.2026 | 1,69 | 2,26 | 1,30 | 1,39 | -13,66% | 3.212.665,00 |
| 29.01.2026 | 1,40 | 1,65 | 1,30 | 1,61 | 11,81% | 386.378,00 |
| 28.01.2026 | 1,71 | 1,71 | 1,43 | 1,44 | -11,11% | 327.365,00 |
| 27.01.2026 | 1,53 | 1,86 | 1,48 | 1,62 | 0,00% | 563.097,00 |
| 26.01.2026 | 1,86 | 1,92 | 1,55 | 1,62 | -15,63% | 547.881,00 |
| 23.01.2026 | 2,01 | 2,13 | 1,62 | 1,92 | -5,88% | 848.184,00 |
| 22.01.2026 | 2,17 | 2,47 | 2,00 | 2,04 | -10,92% | 854.583,00 |
| 21.01.2026 | 2,20 | 2,50 | 2,05 | 2,29 | -7,66% | 1.601.657,00 |
| 20.01.2026 | 4,20 | 4,30 | 1,90 | 2,48 | -44,77% | 3.198.798,00 |
| 16.01.2026 | 5,74 | 5,85 | 4,05 | 4,49 | -25,29% | 1.501.994,00 |
| 15.01.2026 | 6,68 | 6,69 | 5,61 | 6,01 | -6,09% | 857.360,00 |
| 14.01.2026 | 6,80 | 7,29 | 5,80 | 6,40 | -7,91% | 761.302,00 |
| 13.01.2026 | 6,69 | 7,15 | 6,40 | 6,95 | 3,89% | 213.902,00 |
| 12.01.2026 | 7,00 | 7,12 | 6,31 | 6,69 | -6,04% | 343.947,00 |
| 09.01.2026 | 7,06 | 7,31 | 6,95 | 7,12 | 1,71% | 165.922,00 |
| 08.01.2026 | 7,16 | 7,46 | 6,90 | 7,00 | -3,71% | 254.336,00 |
| 07.01.2026 | 7,41 | 7,61 | 7,05 | 7,27 | -4,47% | 263.809,00 |
| 06.01.2026 | 7,46 | 7,71 | 7,30 | 7,61 | 2,01% | 186.092,00 |
| 05.01.2026 | 7,98 | 9,58 | 6,63 | 7,46 | -10,23% | 1.623.579,00 |
| 02.01.2026 | 7,96 | 8,65 | 7,65 | 8,31 | 8,77% | 252.307,00 |
| 31.12.2025 | 8,26 | 8,74 | 7,60 | 7,64 | -5,68% | 253.774,00 |
| 30.12.2025 | 7,78 | 8,82 | 7,78 | 8,10 | 4,11% | 432.261,00 |
| 29.12.2025 | 7,10 | 8,20 | 6,63 | 7,78 | 7,61% | 982.609,00 |
| 26.12.2025 | 7,07 | 7,98 | 6,70 | 7,23 | -2,95% | 302.163,00 |
| 24.12.2025 | 6,94 | 7,50 | 6,24 | 7,45 | -8,14% | 641.916,00 |
| 23.12.2025 | 9,78 | 9,90 | 5,91 | 8,11 | -16,82% | 3.284.633,00 |
| 22.12.2025 | 12,24 | 14,15 | 8,09 | 9,75 | -23,83% | 4.740.009,00 |
| 19.12.2025 | 12,06 | 12,90 | 10,60 | 12,80 | 14,39% | 1.528.913,00 |
| 18.12.2025 | 10,41 | 11,90 | 7,85 | 11,19 | 20,45% | 6.553.434,00 |
| 17.12.2025 | 13,00 | 13,70 | 5,81 | 9,29 | -27,42% | 3.063.772,00 |
| 16.12.2025 | 13,00 | 13,50 | 12,80 | 12,80 | -0,70% | 68.600,00 |
| 15.12.2025 | 12,70 | 13,23 | 12,70 | 12,89 | 1,50% | 60.743,00 |
| 12.12.2025 | 12,70 | 13,22 | 12,62 | 12,70 | 0,00% | 41.770,00 |
| 11.12.2025 | 13,21 | 13,45 | 12,31 | 12,70 | 3,67% | 65.711,00 |
| 10.12.2025 | 14,03 | 14,15 | 12,25 | 12,25 | -14,93% | 148.509,00 |
| 09.12.2025 | 14,00 | 14,83 | 13,10 | 14,40 | 1,91% | 164.684,00 |
| 08.12.2025 | 12,65 | 14,40 | 12,64 | 14,13 | 16,20% | 136.320,00 |
| 05.12.2025 | 13,80 | 13,80 | 11,42 | 12,16 | -6,53% | 135.189,00 |
| 04.12.2025 | 15,60 | 15,60 | 11,93 | 13,01 | -16,55% | 312.472,00 |
| 03.12.2025 | 14,15 | 15,66 | 13,70 | 15,59 | 10,18% | 137.932,00 |
| 02.12.2025 | 13,11 | 14,80 | 12,51 | 14,15 | 7,93% | 126.643,00 |
| 01.12.2025 | 12,51 | 13,29 | 12,26 | 13,11 | 4,80% | 58.490,00 |
| 28.11.2025 | 12,55 | 12,95 | 12,10 | 12,51 | 0,64% | 49.896,00 |
| 26.11.2025 | 11,84 | 12,80 | 11,80 | 12,43 | 5,34% | 109.087,00 |
| 25.11.2025 | 11,49 | 11,80 | 11,01 | 11,80 | 3,15% | 62.025,00 |
| 24.11.2025 | 10,99 | 11,45 | 10,70 | 11,44 | 4,09% | 52.485,00 |
| 21.11.2025 | 10,70 | 11,09 | 10,70 | 10,99 | 0,92% | 56.422,00 |
| 20.11.2025 | 11,10 | 11,20 | 10,57 | 10,89 | 0,09% | 29.271,00 |
| 19.11.2025 | 11,01 | 11,10 | 10,20 | 10,88 | -2,86% | 92.872,00 |
| 18.11.2025 | 11,00 | 11,35 | 10,68 | 11,20 | 6,26% | 73.939,00 |
| 17.11.2025 | 11,39 | 11,50 | 9,97 | 10,54 | -5,72% | 116.448,00 |
| 14.11.2025 | 10,91 | 11,85 | 10,85 | 11,18 | 2,38% | 294.679,00 |
| 13.11.2025 | 10,86 | 11,54 | 10,65 | 10,92 | 0,46% | 244.577,00 |
| 12.11.2025 | 10,77 | 10,96 | 10,67 | 10,87 | 0,83% | 43.367,00 |
| 11.11.2025 | 10,80 | 10,80 | 10,30 | 10,78 | -1,73% | 90.583,00 |
| 10.11.2025 | 10,63 | 11,20 | 10,40 | 10,97 | 1,48% | 167.476,00 |
| 07.11.2025 | 10,75 | 11,08 | 10,60 | 10,81 | 0,56% | 104.142,00 |
| 06.11.2025 | 10,47 | 11,10 | 10,18 | 10,75 | 3,56% | 295.677,00 |
| 05.11.2025 | 10,11 | 10,71 | 9,90 | 10,38 | 5,92% | 266.904,00 |
| 04.11.2025 | 10,50 | 10,80 | 9,80 | 9,80 | -7,55% | 422.532,00 |
| 03.11.2025 | 10,40 | 10,70 | 9,12 | 10,60 | 2,22% | 268.363,00 |
| 31.10.2025 | 10,32 | 10,80 | 10,20 | 10,37 | 1,67% | 44.447,00 |
| 30.10.2025 | 10,71 | 10,93 | 10,06 | 10,20 | -4,94% | 89.766,00 |
| 29.10.2025 | 10,93 | 11,15 | 10,62 | 10,73 | -2,28% | 91.460,00 |
| 28.10.2025 | 10,57 | 11,00 | 10,36 | 10,98 | 6,19% | 165.227,00 |
| 27.10.2025 | 10,61 | 10,72 | 10,20 | 10,34 | -1,43% | 78.689,00 |
| 24.10.2025 | 10,21 | 10,72 | 10,21 | 10,49 | 0,87% | 98.519,00 |
| 23.10.2025 | 10,24 | 10,80 | 9,80 | 10,40 | 1,56% | 222.018,00 |
| 22.10.2025 | 10,22 | 10,62 | 9,91 | 10,24 | 0,49% | 168.237,00 |
| 21.10.2025 | 10,51 | 10,94 | 10,10 | 10,19 | -0,97% | 118.956,00 |
| 20.10.2025 | 11,10 | 11,42 | 9,70 | 10,29 | -6,37% | 428.844,00 |
| 17.10.2025 | 10,07 | 11,06 | 9,91 | 10,99 | 9,14% | 255.992,00 |
| 16.10.2025 | 9,70 | 10,19 | 9,53 | 10,07 | 6,11% | 871.721,00 |
| 15.10.2025 | 9,97 | 9,99 | 9,14 | 9,49 | 0,00% | 436.611,00 |
| 14.10.2025 | 9,50 | 10,15 | 9,30 | 9,49 | 3,94% | 399.362,00 |
| 13.10.2025 | 8,70 | 9,35 | 8,53 | 9,13 | 4,46% | 222.325,00 |
| 10.10.2025 | 8,68 | 8,94 | 8,36 | 8,74 | 2,58% | 317.667,00 |
| 09.10.2025 | 8,96 | 9,10 | 8,14 | 8,52 | -3,84% | 151.244,00 |
| 08.10.2025 | 9,17 | 9,17 | 8,70 | 8,86 | -2,96% | 70.180,00 |
| 07.10.2025 | 9,07 | 9,15 | 8,78 | 9,13 | -0,33% | 78.971,00 |
| 06.10.2025 | 8,65 | 9,53 | 8,64 | 9,16 | 6,26% | 330.563,00 |
| 03.10.2025 | 9,32 | 9,32 | 8,60 | 8,62 | -8,20% | 94.787,00 |
| 02.10.2025 | 9,45 | 9,73 | 9,15 | 9,39 | -4,38% | 262.076,00 |
| 01.10.2025 | 9,34 | 9,90 | 8,93 | 9,82 | 8,39% | 1.661.893,00 |
| 30.09.2025 | 9,28 | 9,73 | 7,55 | 9,06 | -2,37% | 780.354,00 |
| 29.09.2025 | 9,52 | 9,57 | 8,91 | 9,28 | -2,52% | 955.263,00 |
| 26.09.2025 | 9,12 | 9,90 | 9,01 | 9,52 | 3,37% | 741.432,00 |
| 25.09.2025 | 9,10 | 9,55 | 8,91 | 9,21 | 1,32% | 350.064,00 |
| 24.09.2025 | 9,38 | 9,80 | 9,03 | 9,09 | -2,99% | 473.898,00 |
| 23.09.2025 | 9,00 | 9,49 | 9,00 | 9,37 | 5,04% | 256.418,00 |