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 |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,63 | 1,63 | 1,43 | 1,53 | -6,13% | 249.831,00 |
| 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% | 22.672.958,00 |
| 27.08.2025 | 1,94 | 1,94 | 1,80 | 1,80 | -2,70% | 49.369,00 |
| 26.08.2025 | 1,83 | 1,90 | 1,80 | 1,85 | 0,54% | 55.745,00 |
| 25.08.2025 | 1,84 | 1,93 | 1,79 | 1,84 | 2,79% | 119.431,00 |
| 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% | 111.189,00 |
| 19.08.2025 | 2,29 | 2,30 | 1,85 | 1,96 | -14,41% | 261.328,00 |
| 18.08.2025 | 2,21 | 2,32 | 2,21 | 2,29 | -0,87% | 39.666,00 |
| 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% | 103.710,00 |
| 13.08.2025 | 2,37 | 2,57 | 2,37 | 2,55 | 10,15% | 252.243,00 |
| 12.08.2025 | 2,35 | 2,40 | 2,24 | 2,32 | -1,49% | 83.028,00 |
| 11.08.2025 | 2,27 | 2,42 | 2,20 | 2,35 | 2,62% | 123.267,00 |
| 08.08.2025 | 2,26 | 2,39 | 2,13 | 2,29 | 4,09% | 186.123,00 |
| 07.08.2025 | 2,41 | 2,48 | 2,20 | 2,20 | -8,71% | 166.667,00 |
| 06.08.2025 | 2,33 | 2,43 | 2,20 | 2,41 | 3,43% | 197.579,00 |
| 05.08.2025 | 2,31 | 2,41 | 2,25 | 2,33 | 0,87% | 97.987,00 |
| 04.08.2025 | 2,35 | 2,42 | 2,18 | 2,31 | -0,86% | 279.312,00 |
| 01.08.2025 | 2,45 | 2,66 | 2,32 | 2,33 | -4,90% | 190.203,00 |
| 31.07.2025 | 2,68 | 2,76 | 2,38 | 2,45 | -7,55% | 271.717,00 |
| 30.07.2025 | 2,75 | 2,86 | 2,60 | 2,65 | -1,85% | 132.192,00 |
| 29.07.2025 | 2,96 | 2,99 | 2,59 | 2,70 | -10,30% | 139.747,00 |
| 28.07.2025 | 2,86 | 3,13 | 2,83 | 3,01 | 9,45% | 283.785,00 |
| 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% | 342.627,00 |
| 23.07.2025 | 3,51 | 3,64 | 3,10 | 3,11 | -8,53% | 443.164,00 |
| 22.07.2025 | 3,31 | 3,50 | 3,11 | 3,40 | 5,59% | 168.660,00 |
| 21.07.2025 | 3,80 | 3,95 | 3,05 | 3,22 | -15,93% | 392.543,00 |
| 18.07.2025 | 4,05 | 4,10 | 3,60 | 3,83 | -2,05% | 438.834,00 |
| 17.07.2025 | 3,70 | 4,07 | 3,60 | 3,91 | 11,40% | 667.966,00 |
| 16.07.2025 | 3,64 | 3,64 | 3,45 | 3,51 | 2,93% | 214.232,00 |
| 15.07.2025 | 3,78 | 3,92 | 3,40 | 3,41 | -13,01% | 400.878,00 |
| 14.07.2025 | 4,01 | 4,22 | 3,82 | 3,92 | 3,70% | 942.933,00 |
| 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% | 765.985,00 |
| 09.07.2025 | 2,97 | 3,10 | 2,81 | 3,08 | 1,32% | 234.874,00 |
| 08.07.2025 | 3,05 | 3,27 | 2,96 | 3,04 | 4,83% | 392.127,00 |
| 07.07.2025 | 3,00 | 3,00 | 2,75 | 2,90 | -5,84% | 429.043,00 |
| 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 | -9,68% | 512.071,00 |
| 01.07.2025 | 3,47 | 3,55 | 2,99 | 3,10 | -10,92% | 627.332,00 |
| 30.06.2025 | 3,19 | 3,63 | 2,95 | 3,48 | 16,78% | 2.067.198,00 |
| 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% | 314.224,00 |
| 25.06.2025 | 2,69 | 2,78 | 2,45 | 2,57 | -6,20% | 326.148,00 |
| 24.06.2025 | 2,46 | 2,98 | 2,42 | 2,74 | 1,11% | 309.732,00 |
| 23.06.2025 | 2,81 | 2,92 | 2,45 | 2,71 | -14,51% | 646.945,00 |
| 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% | 11.477,00 |
| 16.06.2025 | 2,87 | 2,91 | 2,72 | 2,80 | -4,44% | 44.602,00 |
| 13.06.2025 | 2,74 | 2,94 | 2,67 | 2,93 | 6,35% | 57.041,00 |
| 12.06.2025 | 2,70 | 2,76 | 2,66 | 2,76 | 4,75% | 32.728,00 |
| 11.06.2025 | 2,81 | 2,84 | 2,63 | 2,63 | -6,41% | 73.208,00 |
| 10.06.2025 | 2,72 | 2,90 | 2,72 | 2,81 | 4,07% | 34.697,00 |
| 09.06.2025 | 2,77 | 2,88 | 2,59 | 2,70 | -5,92% | 62.072,00 |
| 06.06.2025 | 2,81 | 2,90 | 2,76 | 2,87 | 0,35% | 24.415,00 |
| 05.06.2025 | 2,90 | 3,01 | 2,72 | 2,86 | -2,39% | 51.939,00 |
| 04.06.2025 | 2,80 | 2,93 | 2,75 | 2,93 | 3,17% | 44.440,00 |
| 03.06.2025 | 3,07 | 3,13 | 2,74 | 2,84 | -8,68% | 152.760,00 |
| 02.06.2025 | 3,10 | 3,23 | 2,96 | 3,11 | -2,51% | 170.471,00 |
| 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% | 91.466,00 |
| 28.05.2025 | 3,01 | 3,15 | 2,82 | 3,08 | -0,96% | 202.517,00 |
| 27.05.2025 | 2,96 | 3,24 | 2,77 | 3,11 | 12,68% | 349.437,00 |
| 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% | 168.164,00 |
| 21.05.2025 | 2,78 | 3,09 | 2,72 | 2,79 | -1,41% | 251.173,00 |
| 20.05.2025 | 3,04 | 3,04 | 2,72 | 2,83 | -8,71% | 97.148,00 |
| 19.05.2025 | 2,58 | 3,17 | 2,46 | 3,10 | 16,32% | 325.943,00 |
| 16.05.2025 | 2,75 | 2,75 | 2,62 | 2,67 | -2,74% | 50.790,00 |
| 15.05.2025 | 2,68 | 2,77 | 2,60 | 2,74 | -1,44% | 76.117,00 |
| 14.05.2025 | 2,79 | 2,80 | 2,65 | 2,78 | 3,35% | 74.204,00 |
| 13.05.2025 | 2,91 | 3,02 | 2,63 | 2,69 | -11,51% | 227.439,00 |
| 12.05.2025 | 2,96 | 3,96 | 2,64 | 3,04 | 6,29% | 1.718.253,00 |
| 09.05.2025 | 2,79 | 3,16 | 2,61 | 2,86 | 5,15% | 345.532,00 |
| 08.05.2025 | 2,65 | 2,82 | 2,50 | 2,72 | 3,82% | 70.365,00 |
| 07.05.2025 | 2,72 | 2,72 | 2,58 | 2,62 | 0,77% | 25.613,00 |
| 06.05.2025 | 2,77 | 2,80 | 2,57 | 2,60 | -2,99% | 66.201,00 |
| 05.05.2025 | 2,45 | 2,78 | 2,44 | 2,68 | 1,52% | 90.766,00 |
| 02.05.2025 | 2,78 | 2,83 | 2,13 | 2,64 | -11,11% | 397.344,00 |
| 01.05.2025 | 2,91 | 3,25 | 2,90 | 2,97 | 3,48% | 1.179.605,00 |
| 30.04.2025 | 2,81 | 2,97 | 2,81 | 2,87 | -0,35% | 48.197,00 |
| 29.04.2025 | 2,85 | 3,05 | 2,85 | 2,88 | -4,00% | 29.674,00 |
| 28.04.2025 | 2,93 | 3,03 | 2,89 | 3,00 | 1,35% | 71.578,00 |
| 25.04.2025 | 2,98 | 3,01 | 2,87 | 2,96 | -1,00% | 59.127,00 |
| 24.04.2025 | 2,83 | 3,00 | 2,76 | 2,99 | 4,55% | 152.804,00 |
| 23.04.2025 | 3,05 | 3,15 | 2,86 | 2,86 | -6,54% | 179.857,00 |
| 22.04.2025 | 3,04 | 3,24 | 2,90 | 3,06 | -5,26% | 127.013,00 |
| 21.04.2025 | 3,05 | 3,56 | 2,80 | 3,23 | 4,19% | 471.768,00 |
| 17.04.2025 | 2,97 | 3,40 | 2,92 | 3,10 | 4,73% | 336.534,00 |
| 16.04.2025 | 2,89 | 3,18 | 2,59 | 2,96 | -1,33% | 246.075,00 |
| 15.04.2025 | 3,08 | 3,19 | 2,90 | 3,00 | 0,33% | 146.829,00 |
| 14.04.2025 | 2,86 | 3,17 | 2,71 | 2,99 | 1,70% | 184.997,00 |
| 11.04.2025 | 3,03 | 3,11 | 2,78 | 2,94 | -4,23% | 126.575,00 |
| 10.04.2025 | 3,07 | 3,30 | 2,93 | 3,07 | -7,25% | 208.189,00 |
| 09.04.2025 | 3,26 | 3,70 | 2,85 | 3,31 | 9,24% | 860.390,00 |