10,380$
-18,91%
Echtzeit-Aktienkurs Linkhome Holdings Inc
Bid:
Ask:
Aktienkurse zur Linkhome Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 9,28 | 9,70 | 8,65 | 8,92 | -4,90% | 327.762,00 |
| 19.09.2025 | 8,90 | 9,41 | 8,72 | 9,38 | 5,51% | 707.711,00 |
| 18.09.2025 | 9,00 | 9,33 | 8,80 | 8,89 | -0,22% | 349.706,00 |
| 17.09.2025 | 8,44 | 9,30 | 8,20 | 8,91 | 6,58% | 565.818,00 |
| 16.09.2025 | 8,79 | 8,92 | 8,30 | 8,36 | -4,89% | 379.723,00 |
| 15.09.2025 | 8,80 | 9,15 | 8,51 | 8,79 | -2,12% | 654.246,00 |
| 12.09.2025 | 9,00 | 9,19 | 8,80 | 8,98 | 2,28% | 1.780.928,00 |
| 11.09.2025 | 8,59 | 8,93 | 8,30 | 8,78 | 1,97% | 2.125.539,00 |
| 10.09.2025 | 8,10 | 8,70 | 7,26 | 8,61 | 3,11% | 709.763,00 |
| 09.09.2025 | 8,45 | 8,49 | 8,20 | 8,35 | -0,83% | 211.239,00 |
| 08.09.2025 | 8,76 | 9,00 | 8,10 | 8,42 | -3,88% | 1.143.323,00 |
| 05.09.2025 | 8,49 | 8,85 | 8,15 | 8,76 | 4,04% | 288.909,00 |
| 04.09.2025 | 8,50 | 8,60 | 8,05 | 8,42 | -0,71% | 525.531,00 |
| 03.09.2025 | 9,18 | 9,50 | 8,32 | 8,48 | -5,88% | 699.669,00 |
| 02.09.2025 | 8,94 | 10,35 | 8,20 | 9,01 | 0,78% | 1.211.752,00 |
| 29.08.2025 | 8,35 | 9,16 | 8,00 | 8,94 | 11,06% | 993.403,00 |
| 28.08.2025 | 8,17 | 8,48 | 7,70 | 8,05 | -2,78% | 202.653,00 |
| 27.08.2025 | 8,41 | 8,60 | 7,94 | 8,28 | -0,36% | 629.565,00 |
| 26.08.2025 | 7,28 | 8,50 | 7,27 | 8,31 | 20,96% | 1.054.737,00 |