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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,26 | 1,28 | 1,21 | 1,22 | -3,56% | 45.353,00 |
| 06.03.2026 | 1,26 | 1,30 | 1,15 | 1,27 | -1,09% | 1.595.400,00 |
| 05.03.2026 | 1,28 | 1,32 | 1,20 | 1,28 | 0,70% | 1.595.400,00 |
| 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 |