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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,28 | 1,36 | 1,25 | 1,32 | 1,15% | 124.846,00 |
| 13.10.2025 | 1,26 | 1,33 | 1,20 | 1,30 | 4,84% | 206.277,00 |
| 10.10.2025 | 1,35 | 1,39 | 1,23 | 1,24 | -9,49% | 256.591,00 |
| 09.10.2025 | 1,43 | 1,43 | 1,35 | 1,37 | -2,84% | 155.964,00 |
| 08.10.2025 | 1,37 | 1,55 | 1,32 | 1,41 | 6,02% | 236.776,00 |
| 07.10.2025 | 1,42 | 1,45 | 1,33 | 1,33 | -2,92% | 175.007,00 |
| 06.10.2025 | 1,48 | 1,50 | 1,37 | 1,37 | -14,38% | 228.276,00 |
| 02.10.2025 | 1,45 | 1,68 | 1,38 | 1,60 | 15,11% | 567.865,00 |
| 01.10.2025 | 1,38 | 1,43 | 1,35 | 1,39 | 6,92% | 196.802,00 |
| 30.09.2025 | 1,27 | 1,31 | 1,25 | 1,30 | 0,00% | 122.896,00 |
| 29.09.2025 | 1,30 | 1,43 | 1,26 | 1,30 | 0,78% | 332.906,00 |
| 26.09.2025 | 1,26 | 1,32 | 1,24 | 1,29 | 3,20% | 210.244,00 |
| 25.09.2025 | 1,33 | 1,39 | 1,25 | 1,25 | -7,41% | 369.004,00 |
| 24.09.2025 | 1,31 | 1,40 | 1,31 | 1,35 | 2,27% | 248.068,00 |
| 23.09.2025 | 1,38 | 1,43 | 1,32 | 1,32 | -4,35% | 408.093,00 |
| 22.09.2025 | 1,41 | 1,52 | 1,33 | 1,38 | -6,76% | 561.351,00 |
| 19.09.2025 | 1,45 | 1,58 | 1,45 | 1,48 | 2,07% | 352.159,00 |
| 18.09.2025 | 1,59 | 1,62 | 1,38 | 1,45 | -8,23% | 905.296,00 |
| 17.09.2025 | 1,58 | 1,63 | 1,53 | 1,58 | 3,95% | 663.385,00 |
| 16.09.2025 | 1,61 | 1,63 | 1,51 | 1,52 | 1,33% | 775.504,00 |
| 15.09.2025 | 1,49 | 1,60 | 1,49 | 1,50 | -12,28% | 1.036.918,00 |
| 12.09.2025 | 1,85 | 1,89 | 1,71 | 1,71 | -1,16% | 951.757,00 |
| 11.09.2025 | 1,90 | 2,05 | 1,66 | 1,73 | -13,50% | 2.646.457,00 |
| 10.09.2025 | 2,13 | 2,39 | 1,87 | 2,00 | 0,50% | 16.579.291,00 |
| 09.09.2025 | 2,24 | 2,71 | 1,51 | 1,99 | 32,67% | 54.477.035,00 |
| 08.09.2025 | 1,39 | 1,73 | 1,21 | 1,50 | 11,11% | 4.300.619,00 |
| 05.09.2025 | 1,26 | 1,37 | 1,26 | 1,35 | 6,30% | 125.020,00 |
| 04.09.2025 | 1,23 | 1,33 | 1,18 | 1,27 | -8,96% | 309.414,00 |
| 03.09.2025 | 1,46 | 1,55 | 1,35 | 1,40 | -8,82% | 235.358,00 |
| 02.09.2025 | 1,63 | 1,63 | 1,43 | 1,53 | -6,13% | 249.073,00 |
| 29.08.2025 | 1,84 | 1,85 | 1,60 | 1,63 | -11,41% | 450.170,00 |
| 28.08.2025 | 2,38 | 2,40 | 1,64 | 1,84 | 2,22% | 22.573.091,00 |
| 27.08.2025 | 1,94 | 1,94 | 1,80 | 1,80 | -2,70% | 48.777,00 |
| 26.08.2025 | 1,83 | 1,90 | 1,80 | 1,85 | 0,54% | 55.091,00 |
| 25.08.2025 | 1,84 | 1,93 | 1,79 | 1,84 | 2,79% | 116.235,00 |
| 22.08.2025 | 1,76 | 1,95 | 1,75 | 1,79 | -1,10% | 83.024,00 |
| 21.08.2025 | 1,78 | 1,86 | 1,44 | 1,81 | -2,69% | 177.652,00 |
| 20.08.2025 | 1,92 | 2,04 | 1,80 | 1,86 | -5,10% | 109.664,00 |
| 19.08.2025 | 2,29 | 2,30 | 1,85 | 1,96 | -14,41% | 259.456,00 |
| 18.08.2025 | 2,21 | 2,32 | 2,21 | 2,29 | -0,87% | 33.578,00 |
| 15.08.2025 | 2,45 | 2,45 | 2,26 | 2,31 | -1,70% | 114.836,00 |
| 14.08.2025 | 2,56 | 2,65 | 2,30 | 2,35 | -7,84% | 101.949,00 |
| 13.08.2025 | 2,37 | 2,57 | 2,37 | 2,55 | 10,15% | 248.488,00 |
| 12.08.2025 | 2,35 | 2,40 | 2,24 | 2,32 | -1,49% | 79.327,00 |
| 11.08.2025 | 2,27 | 2,42 | 2,20 | 2,35 | 2,62% | 108.019,00 |
| 08.08.2025 | 2,26 | 2,39 | 2,13 | 2,29 | 3,57% | 186.123,00 |
| 07.08.2025 | 2,41 | 2,48 | 2,21 | 2,21 | -8,26% | 165.465,00 |
| 06.08.2025 | 2,33 | 2,43 | 2,20 | 2,41 | 3,43% | 195.184,00 |
| 05.08.2025 | 2,31 | 2,41 | 2,25 | 2,33 | 0,87% | 95.393,00 |
| 04.08.2025 | 2,35 | 2,42 | 2,18 | 2,31 | -0,86% | 262.102,00 |
| 01.08.2025 | 2,45 | 2,66 | 2,32 | 2,33 | -2,10% | 190.203,00 |
| 31.07.2025 | 2,68 | 2,76 | 2,38 | 2,38 | -10,19% | 263.707,00 |
| 30.07.2025 | 2,75 | 2,86 | 2,60 | 2,65 | -1,85% | 126.815,00 |
| 29.07.2025 | 2,96 | 2,99 | 2,59 | 2,70 | -10,30% | 138.786,00 |
| 28.07.2025 | 2,86 | 3,13 | 2,83 | 3,01 | 9,45% | 280.261,00 |
| 25.07.2025 | 2,83 | 2,86 | 2,71 | 2,75 | -3,17% | 186.408,00 |
| 24.07.2025 | 3,11 | 3,26 | 2,79 | 2,84 | -8,68% | 322.066,00 |
| 23.07.2025 | 3,51 | 3,64 | 3,10 | 3,11 | -8,53% | 440.037,00 |
| 22.07.2025 | 3,31 | 3,50 | 3,11 | 3,40 | 5,59% | 165.728,00 |
| 21.07.2025 | 3,80 | 3,95 | 3,05 | 3,22 | -15,93% | 388.502,00 |
| 18.07.2025 | 4,05 | 4,09 | 3,60 | 3,83 | -2,05% | 438.834,00 |
| 17.07.2025 | 3,70 | 4,07 | 3,60 | 3,91 | 11,40% | 643.677,00 |
| 16.07.2025 | 3,64 | 3,64 | 3,45 | 3,51 | 2,93% | 209.503,00 |
| 15.07.2025 | 3,78 | 3,92 | 3,40 | 3,41 | -13,01% | 371.750,00 |
| 14.07.2025 | 4,01 | 4,22 | 3,82 | 3,92 | 3,70% | 931.710,00 |
| 11.07.2025 | 3,60 | 3,87 | 3,45 | 3,78 | 8,31% | 717.336,00 |
| 10.07.2025 | 3,09 | 3,80 | 3,00 | 3,49 | 13,31% | 746.537,00 |
| 09.07.2025 | 2,97 | 3,10 | 2,81 | 3,08 | 1,32% | 218.171,00 |
| 08.07.2025 | 3,05 | 3,27 | 2,96 | 3,04 | 4,83% | 389.004,00 |
| 07.07.2025 | 3,00 | 3,00 | 2,75 | 2,90 | -5,84% | 353.841,00 |
| 03.07.2025 | 2,83 | 3,27 | 2,73 | 3,08 | 10,00% | 954.212,00 |
| 02.07.2025 | 2,70 | 3,02 | 2,53 | 2,80 | -9,24% | 502.444,00 |
| 01.07.2025 | 3,47 | 3,55 | 2,99 | 3,09 | -11,35% | 592.654,00 |
| 30.06.2025 | 3,19 | 3,63 | 2,95 | 3,48 | 16,78% | 2.011.896,00 |
| 27.06.2025 | 2,98 | 3,00 | 2,67 | 2,98 | 12,88% | 1.159.005,00 |
| 26.06.2025 | 2,57 | 2,86 | 2,52 | 2,64 | 2,72% | 309.389,00 |
| 25.06.2025 | 2,69 | 2,78 | 2,45 | 2,57 | -6,20% | 317.791,00 |
| 24.06.2025 | 2,46 | 2,98 | 2,42 | 2,74 | 1,11% | 305.267,00 |
| 23.06.2025 | 2,81 | 2,92 | 2,45 | 2,71 | -14,51% | 625.175,00 |
| 20.06.2025 | 3,64 | 3,64 | 2,92 | 3,17 | -4,80% | 1.102.205,00 |
| 18.06.2025 | 4,51 | 4,84 | 2,76 | 3,33 | 19,78% | 33.692.400,00 |
| 17.06.2025 | 2,80 | 2,92 | 2,72 | 2,78 | -0,71% | 11.146,00 |
| 16.06.2025 | 2,87 | 2,91 | 2,72 | 2,80 | -4,44% | 43.981,00 |
| 13.06.2025 | 2,74 | 2,94 | 2,67 | 2,93 | 6,34% | 57.041,00 |
| 12.06.2025 | 2,70 | 2,76 | 2,66 | 2,76 | 4,77% | 31.488,00 |
| 11.06.2025 | 2,81 | 2,84 | 2,63 | 2,63 | -6,41% | 72.663,00 |
| 10.06.2025 | 2,72 | 2,90 | 2,72 | 2,81 | 4,07% | 32.670,00 |
| 09.06.2025 | 2,77 | 2,88 | 2,59 | 2,70 | -5,92% | 60.293,00 |
| 06.06.2025 | 2,81 | 2,90 | 2,76 | 2,87 | 0,35% | 24.415,00 |
| 05.06.2025 | 2,89 | 3,01 | 2,72 | 2,86 | -2,39% | 46.731,00 |
| 04.06.2025 | 2,80 | 2,93 | 2,75 | 2,93 | 3,17% | 42.177,00 |
| 03.06.2025 | 3,06 | 3,13 | 2,74 | 2,84 | -8,68% | 147.924,00 |
| 02.06.2025 | 3,10 | 3,23 | 2,96 | 3,11 | -2,51% | 169.786,00 |
| 30.05.2025 | 3,14 | 3,36 | 2,92 | 3,19 | 8,50% | 401.806,00 |
| 29.05.2025 | 2,94 | 3,05 | 2,88 | 2,94 | -4,55% | 84.263,00 |
| 28.05.2025 | 3,01 | 3,15 | 2,82 | 3,08 | -0,96% | 200.279,00 |
| 27.05.2025 | 2,96 | 3,24 | 2,77 | 3,11 | 12,68% | 346.489,00 |
| 23.05.2025 | 2,80 | 2,96 | 2,74 | 2,76 | 1,85% | 202.918,00 |
| 22.05.2025 | 2,72 | 3,01 | 2,68 | 2,71 | -2,87% | 161.717,00 |
| 21.05.2025 | 2,78 | 3,09 | 2,72 | 2,79 | -1,41% | 248.763,00 |