0,099$
-2,94%
Echtzeit-Aktienkurs Lion Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Lion Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 0,94 | 1,04 | 0,86 | 0,89 | 0,57% | 169.074,00 |
| 07.04.2026 | 0,83 | 0,99 | 0,81 | 0,88 | -6,78% | 333.878,00 |
| 06.04.2026 | 0,83 | 1,16 | 0,83 | 0,94 | 16,54% | 1.918.335,00 |
| 02.04.2026 | 0,86 | 0,86 | 0,80 | 0,81 | -10,69% | 108.975,00 |
| 01.04.2026 | 0,90 | 0,97 | 0,85 | 0,91 | 3,07% | 87.207,00 |
| 31.03.2026 | 0,82 | 0,96 | 0,82 | 0,88 | 5,14% | 100.073,00 |
| 30.03.2026 | 0,81 | 0,86 | 0,80 | 0,84 | 4,62% | 23.506,00 |
| 27.03.2026 | 0,89 | 0,92 | 0,77 | 0,80 | -9,09% | 59.682,00 |
| 26.03.2026 | 0,96 | 0,96 | 0,88 | 0,88 | -0,23% | 37.946,00 |
| 25.03.2026 | 0,97 | 1,04 | 0,87 | 0,88 | -9,07% | 57.417,00 |
| 24.03.2026 | 0,95 | 1,11 | 0,95 | 0,97 | 8,74% | 196.243,00 |
| 23.03.2026 | 1,00 | 1,03 | 0,85 | 0,89 | -12,55% | 116.143,00 |
| 20.03.2026 | 1,10 | 1,13 | 0,99 | 1,02 | -7,27% | 87.402,00 |
| 19.03.2026 | 1,13 | 1,13 | 1,05 | 1,10 | -3,42% | 60.645,00 |
| 18.03.2026 | 1,25 | 1,25 | 1,07 | 1,14 | -9,60% | 104.547,00 |
| 17.03.2026 | 1,25 | 1,36 | 1,23 | 1,26 | 1,61% | 144.992,00 |
| 16.03.2026 | 1,26 | 1,26 | 1,18 | 1,24 | 0,81% | 167.043,00 |
| 13.03.2026 | 1,23 | 1,28 | 1,20 | 1,23 | 0,00% | 73.006,00 |
| 12.03.2026 | 1,25 | 1,30 | 1,22 | 1,23 | -3,15% | 61.206,00 |
| 11.03.2026 | 1,27 | 1,29 | 1,24 | 1,27 | 2,42% | 53.666,00 |
| 10.03.2026 | 1,23 | 1,26 | 1,22 | 1,24 | 1,64% | 34.792,00 |
| 09.03.2026 | 1,26 | 1,28 | 1,21 | 1,22 | -3,17% | 45.454,00 |
| 06.03.2026 | 1,26 | 1,30 | 1,15 | 1,26 | -1,48% | 166.238,00 |
| 05.03.2026 | 1,28 | 1,32 | 1,20 | 1,28 | 0,70% | 179.222,00 |
| 04.03.2026 | 1,25 | 1,30 | 1,22 | 1,27 | 3,25% | 141.027,00 |
| 03.03.2026 | 1,18 | 1,31 | 1,13 | 1,23 | 4,24% | 156.285,00 |
| 02.03.2026 | 1,17 | 1,29 | 1,03 | 1,18 | -7,09% | 179.004,00 |
| 27.02.2026 | 1,31 | 1,38 | 1,24 | 1,27 | -5,93% | 156.869,00 |
| 26.02.2026 | 1,39 | 1,55 | 1,25 | 1,35 | 3,85% | 308.108,00 |
| 25.02.2026 | 1,26 | 1,39 | 1,21 | 1,30 | 0,00% | 222.920,00 |
| 24.02.2026 | 1,27 | 1,50 | 1,22 | 1,30 | 0,78% | 260.860,00 |
| 23.02.2026 | 1,38 | 1,42 | 1,25 | 1,29 | -9,79% | 241.104,00 |
| 20.02.2026 | 1,36 | 1,60 | 1,25 | 1,43 | -4,03% | 347.987,00 |
| 19.02.2026 | 1,23 | 1,81 | 1,20 | 1,49 | 18,25% | 2.492.386,00 |
| 18.02.2026 | 1,50 | 1,52 | 1,10 | 1,26 | -28,00% | 460.843,00 |
| 17.02.2026 | 1,15 | 1,91 | 1,10 | 1,75 | 45,83% | 1.806.354,00 |
| 13.02.2026 | 1,13 | 1,22 | 1,11 | 1,20 | 4,35% | 103.582,00 |
| 12.02.2026 | 1,25 | 1,27 | 1,05 | 1,15 | -8,73% | 111.361,00 |
| 11.02.2026 | 1,25 | 1,37 | 1,24 | 1,26 | 0,00% | 209.644,00 |
| 10.02.2026 | 1,27 | 1,33 | 1,25 | 1,26 | 0,80% | 84.957,00 |
| 09.02.2026 | 1,25 | 1,38 | 1,25 | 1,25 | 2,46% | 85.715,00 |
| 06.02.2026 | 1,22 | 1,43 | 1,20 | 1,22 | 3,39% | 184.112,00 |
| 05.02.2026 | 1,17 | 1,32 | 1,11 | 1,18 | -1,67% | 91.935,00 |
| 04.02.2026 | 1,32 | 1,34 | 1,08 | 1,20 | -13,05% | 105.185,00 |
| 03.02.2026 | 1,52 | 1,52 | 1,21 | 1,38 | -5,47% | 132.803,00 |
| 02.02.2026 | 1,53 | 1,74 | 1,42 | 1,46 | -17,51% | 202.646,00 |
| 30.01.2026 | 1,60 | 1,97 | 1,55 | 1,77 | 14,19% | 634.842,00 |
| 29.01.2026 | 1,62 | 1,62 | 1,43 | 1,55 | -4,62% | 122.657,00 |
| 28.01.2026 | 1,49 | 1,65 | 1,39 | 1,63 | 8,33% | 145.792,00 |
| 27.01.2026 | 1,49 | 1,53 | 1,41 | 1,50 | -1,96% | 34.198,00 |
| 26.01.2026 | 1,55 | 1,55 | 1,40 | 1,53 | 1,32% | 74.744,00 |
| 23.01.2026 | 1,51 | 1,60 | 1,49 | 1,51 | -5,02% | 108.293,00 |
| 22.01.2026 | 1,51 | 1,60 | 1,49 | 1,59 | 6,70% | 226.711,00 |
| 21.01.2026 | 1,55 | 1,69 | 1,47 | 1,49 | -20,74% | 332.650,00 |
| 20.01.2026 | 1,96 | 2,04 | 1,86 | 1,88 | -7,39% | 3.536.856,00 |
| 16.01.2026 | 2,06 | 2,07 | 1,94 | 2,03 | -0,49% | 104.925,00 |
| 15.01.2026 | 1,93 | 2,15 | 1,87 | 2,04 | 7,37% | 112.851,00 |
| 14.01.2026 | 1,96 | 2,12 | 1,86 | 1,90 | -0,55% | 75.150,00 |
| 13.01.2026 | 1,91 | 1,95 | 1,86 | 1,91 | 0,55% | 30.379,00 |
| 12.01.2026 | 2,11 | 2,15 | 1,84 | 1,90 | -11,63% | 106.944,00 |
| 09.01.2026 | 2,22 | 2,25 | 2,10 | 2,15 | -2,27% | 70.233,00 |
| 08.01.2026 | 2,31 | 2,39 | 2,20 | 2,20 | -4,35% | 45.093,00 |
| 07.01.2026 | 2,28 | 2,38 | 2,22 | 2,30 | -2,54% | 45.268,00 |
| 06.01.2026 | 2,47 | 2,56 | 2,31 | 2,36 | -4,07% | 36.926,00 |
| 05.01.2026 | 2,46 | 2,65 | 2,42 | 2,46 | 2,50% | 60.350,00 |
| 02.01.2026 | 2,52 | 2,54 | 2,32 | 2,40 | -6,61% | 39.446,00 |
| 31.12.2025 | 2,71 | 2,71 | 2,38 | 2,57 | -5,86% | 80.115,00 |
| 30.12.2025 | 2,72 | 2,80 | 2,65 | 2,73 | -7,46% | 71.206,00 |
| 29.12.2025 | 2,80 | 2,99 | 2,80 | 2,95 | -1,50% | 49.310,00 |
| 26.12.2025 | 2,76 | 3,09 | 2,65 | 3,00 | 5,46% | 54.758,00 |
| 24.12.2025 | 3,02 | 3,02 | 2,71 | 2,84 | -7,79% | 48.198,00 |
| 23.12.2025 | 3,42 | 3,42 | 3,04 | 3,08 | -10,20% | 76.232,00 |
| 22.12.2025 | 3,42 | 3,58 | 3,35 | 3,43 | -0,29% | 60.120,00 |
| 19.12.2025 | 3,48 | 3,61 | 3,36 | 3,44 | -1,15% | 57.797,00 |
| 18.12.2025 | 3,41 | 3,81 | 3,41 | 3,48 | 2,35% | 105.052,00 |
| 17.12.2025 | 3,54 | 3,81 | 3,40 | 3,40 | -4,76% | 88.618,00 |
| 16.12.2025 | 3,32 | 3,90 | 3,32 | 3,57 | -2,19% | 137.993,00 |
| 15.12.2025 | 4,15 | 4,23 | 3,50 | 3,65 | -14,32% | 178.074,00 |
| 12.12.2025 | 4,35 | 4,79 | 4,20 | 4,26 | -2,07% | 293.369,00 |
| 11.12.2025 | 4,31 | 4,95 | 4,25 | 4,35 | -3,12% | 388.991,00 |
| 10.12.2025 | 4,83 | 5,30 | 4,03 | 4,49 | -44,22% | 986.509,00 |
| 09.12.2025 | 4,35 | 8,92 | 4,23 | 8,05 | 85,91% | 7.382.308,00 |
| 08.12.2025 | 3,98 | 4,89 | 3,78 | 4,33 | 8,52% | 1.051.070,00 |
| 05.12.2025 | 4,86 | 5,03 | 3,99 | 3,99 | -8,90% | 3.459.922,00 |
| 04.12.2025 | 5,49 | 5,58 | 4,30 | 4,38 | -15,77% | 947.914,00 |
| 03.12.2025 | 6,45 | 6,69 | 4,86 | 5,20 | -19,38% | 38.216,00 |
| 02.12.2025 | 7,19 | 7,29 | 6,45 | 6,45 | -10,91% | 12.259,00 |
| 01.12.2025 | 7,71 | 7,71 | 7,11 | 7,24 | -6,34% | 25.123,00 |
| 28.11.2025 | 7,12 | 8,65 | 6,73 | 7,73 | 8,53% | 44.476,00 |
| 26.11.2025 | 5,70 | 7,42 | 5,30 | 7,12 | 26,41% | 52.508,00 |
| 25.11.2025 | 5,23 | 5,73 | 5,17 | 5,63 | 4,71% | 168.053,00 |
| 24.11.2025 | 5,29 | 5,48 | 4,75 | 5,38 | 6,13% | 233.098,00 |
| 21.11.2025 | 5,54 | 5,59 | 4,68 | 5,07 | -5,80% | 241.081,00 |
| 20.11.2025 | 8,33 | 8,45 | 3,93 | 5,38 | -39,60% | 638.221,00 |
| 19.11.2025 | 9,23 | 9,58 | 8,17 | 8,91 | -8,12% | 51.238,00 |
| 18.11.2025 | 9,15 | 9,70 | 8,84 | 9,70 | 2,18% | 54.509,00 |
| 17.11.2025 | 10,36 | 10,36 | 8,85 | 9,49 | -12,26% | 202.283,00 |
| 14.11.2025 | 10,21 | 11,05 | 10,21 | 10,82 | 7,92% | 44.334,00 |
| 13.11.2025 | 11,12 | 11,51 | 10,02 | 10,02 | -12,76% | 35.223,00 |
| 12.11.2025 | 10,53 | 12,13 | 10,53 | 11,49 | 9,35% | 144.547,00 |