0,920$
-1,81%
Echtzeit-Aktienkurs Linkhome Holdings Inc
Bid:
Ask:
Aktienkurse zur Linkhome Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,91 | 0,94 | 0,91 | 0,92 | -2,35% | 24.152,00 |
| 28.05.2026 | 0,90 | 0,95 | 0,82 | 0,94 | 4,11% | 108.933,00 |
| 27.05.2026 | 0,92 | 0,96 | 0,90 | 0,90 | -2,17% | 77.158,00 |
| 26.05.2026 | 0,89 | 1,00 | 0,89 | 0,92 | 2,22% | 98.009,00 |
| 22.05.2026 | 0,91 | 0,92 | 0,85 | 0,90 | 2,27% | 73.903,00 |
| 21.05.2026 | 0,97 | 0,97 | 0,88 | 0,88 | -8,33% | 90.461,00 |
| 20.05.2026 | 0,91 | 0,97 | 0,86 | 0,96 | 8,11% | 57.186,00 |
| 19.05.2026 | 0,86 | 0,95 | 0,80 | 0,89 | -0,22% | 101.334,00 |
| 18.05.2026 | 0,93 | 0,99 | 0,75 | 0,89 | -5,62% | 156.938,00 |
| 15.05.2026 | 0,98 | 1,00 | 0,93 | 0,94 | -4,17% | 78.471,00 |
| 14.05.2026 | 0,98 | 1,02 | 0,98 | 0,98 | -3,53% | 126.829,00 |
| 13.05.2026 | 1,03 | 1,04 | 0,90 | 1,02 | 0,00% | 465.468,00 |
| 12.05.2026 | 0,90 | 1,20 | 0,90 | 1,02 | 12,58% | 2.746.463,00 |
| 11.05.2026 | 1,26 | 1,29 | 0,53 | 0,91 | -31,36% | 2.096.496,00 |
| 08.05.2026 | 1,33 | 1,34 | 1,21 | 1,32 | -1,49% | 286.642,00 |
| 07.05.2026 | 1,37 | 1,37 | 1,22 | 1,34 | -1,47% | 527.463,00 |
| 06.05.2026 | 1,17 | 1,37 | 1,16 | 1,36 | 15,25% | 1.422.412,00 |
| 05.05.2026 | 1,18 | 1,24 | 1,15 | 1,18 | -1,67% | 229.087,00 |
| 04.05.2026 | 1,13 | 1,25 | 1,09 | 1,20 | 9,09% | 280.561,00 |
| 01.05.2026 | 1,07 | 1,14 | 1,05 | 1,10 | 2,80% | 52.116,00 |
| 30.04.2026 | 1,06 | 1,08 | 1,04 | 1,07 | 0,47% | 26.354,00 |
| 29.04.2026 | 1,08 | 1,08 | 1,03 | 1,07 | -1,39% | 52.539,00 |
| 28.04.2026 | 1,07 | 1,20 | 1,05 | 1,08 | -0,92% | 293.601,00 |
| 27.04.2026 | 1,08 | 1,11 | 1,08 | 1,09 | 1,87% | 34.641,00 |
| 24.04.2026 | 1,08 | 1,12 | 1,03 | 1,07 | -0,93% | 59.946,00 |
| 23.04.2026 | 1,13 | 1,14 | 1,08 | 1,08 | -5,26% | 114.097,00 |
| 22.04.2026 | 1,24 | 1,24 | 1,13 | 1,14 | -7,32% | 138.526,00 |
| 21.04.2026 | 1,24 | 1,30 | 1,22 | 1,23 | 0,00% | 28.360,00 |
| 20.04.2026 | 1,22 | 1,28 | 1,22 | 1,23 | -3,15% | 39.808,00 |
| 17.04.2026 | 1,25 | 1,33 | 1,24 | 1,27 | 2,92% | 107.226,00 |
| 16.04.2026 | 1,18 | 1,30 | 1,17 | 1,23 | 4,84% | 65.501,00 |
| 15.04.2026 | 1,17 | 1,20 | 1,13 | 1,18 | -0,25% | 26.988,00 |
| 14.04.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 2,61% | 26.779,00 |
| 13.04.2026 | 1,14 | 1,18 | 1,13 | 1,15 | -0,86% | 34.387,00 |
| 10.04.2026 | 1,13 | 1,16 | 1,12 | 1,16 | 2,65% | 36.216,00 |
| 09.04.2026 | 1,14 | 1,17 | 1,12 | 1,13 | -0,88% | 54.430,00 |
| 08.04.2026 | 1,22 | 1,22 | 1,12 | 1,14 | -6,56% | 75.877,00 |
| 07.04.2026 | 1,20 | 1,23 | 1,15 | 1,22 | 0,83% | 10.110,00 |
| 06.04.2026 | 1,18 | 1,23 | 1,13 | 1,21 | 2,54% | 61.773,00 |
| 02.04.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 5,36% | 59.564,00 |
| 01.04.2026 | 1,20 | 1,20 | 1,12 | 1,12 | -4,27% | 36.209,00 |
| 31.03.2026 | 1,15 | 1,19 | 1,13 | 1,17 | 3,54% | 27.007,00 |
| 30.03.2026 | 1,12 | 1,17 | 1,12 | 1,13 | 0,89% | 50.355,00 |
| 27.03.2026 | 1,15 | 1,15 | 1,11 | 1,12 | -2,61% | 51.360,00 |
| 26.03.2026 | 1,18 | 1,21 | 1,15 | 1,15 | -1,71% | 77.081,00 |
| 25.03.2026 | 1,18 | 1,24 | 1,17 | 1,17 | 0,86% | 29.128,00 |
| 24.03.2026 | 1,21 | 1,26 | 1,15 | 1,16 | -5,69% | 19.273,00 |
| 23.03.2026 | 1,19 | 1,28 | 1,16 | 1,23 | 3,36% | 53.636,00 |
| 20.03.2026 | 1,19 | 1,20 | 1,15 | 1,19 | 0,00% | 82.206,00 |
| 19.03.2026 | 1,25 | 1,26 | 1,19 | 1,19 | -4,80% | 49.683,00 |
| 18.03.2026 | 1,30 | 1,31 | 1,25 | 1,25 | -5,30% | 100.882,00 |
| 17.03.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -1,49% | 51.993,00 |
| 16.03.2026 | 1,39 | 1,39 | 1,32 | 1,34 | -3,60% | 22.471,00 |
| 13.03.2026 | 1,39 | 1,45 | 1,37 | 1,39 | -1,42% | 116.692,00 |
| 12.03.2026 | 1,39 | 1,44 | 1,36 | 1,41 | 0,00% | 35.911,00 |
| 11.03.2026 | 1,48 | 1,49 | 1,38 | 1,41 | -3,42% | 31.819,00 |
| 10.03.2026 | 1,35 | 1,53 | 1,35 | 1,46 | 5,80% | 229.118,00 |
| 09.03.2026 | 1,31 | 1,40 | 1,30 | 1,38 | 2,99% | 30.157,00 |
| 06.03.2026 | 1,30 | 1,40 | 1,30 | 1,34 | -1,47% | 58.421,00 |
| 05.03.2026 | 1,26 | 1,39 | 1,26 | 1,36 | 7,09% | 92.945,00 |
| 04.03.2026 | 1,28 | 1,34 | 1,25 | 1,27 | -0,78% | 108.899,00 |
| 03.03.2026 | 1,25 | 1,38 | 1,24 | 1,28 | 0,00% | 62.765,00 |
| 02.03.2026 | 1,18 | 1,40 | 1,17 | 1,28 | 3,23% | 183.123,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,20 | 1,24 | -6,06% | 127.986,00 |
| 26.02.2026 | 1,36 | 1,36 | 1,26 | 1,32 | 0,00% | 55.114,00 |
| 25.02.2026 | 1,29 | 1,37 | 1,26 | 1,32 | 0,76% | 48.423,00 |
| 24.02.2026 | 1,27 | 1,32 | 1,24 | 1,31 | 3,97% | 56.948,00 |
| 23.02.2026 | 1,35 | 1,40 | 1,22 | 1,26 | -10,00% | 119.367,00 |
| 20.02.2026 | 1,33 | 1,42 | 1,31 | 1,40 | 1,45% | 58.405,00 |
| 19.02.2026 | 1,46 | 1,46 | 1,30 | 1,38 | -6,12% | 76.638,00 |
| 18.02.2026 | 1,42 | 1,48 | 1,38 | 1,47 | 2,08% | 44.074,00 |
| 17.02.2026 | 1,33 | 1,49 | 1,25 | 1,44 | 7,46% | 217.036,00 |
| 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 |