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 |
|---|---|---|---|---|---|---|
| 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 | 8,54% | 44.476,00 |
| 26.11.2025 | 5,70 | 7,42 | 5,30 | 7,12 | 1.544,80% | 52.508,00 |
| 25.11.2025 | 0,40 | 0,44 | 0,40 | 0,43 | 4,59% | 168.053,00 |
| 24.11.2025 | 0,41 | 0,42 | 0,37 | 0,41 | 6,15% | 233.098,00 |
| 21.11.2025 | 0,43 | 0,43 | 0,36 | 0,39 | -5,80% | 241.081,00 |
| 20.11.2025 | 0,64 | 0,65 | 0,30 | 0,41 | -39,56% | 638.221,00 |
| 19.11.2025 | 0,71 | 0,74 | 0,63 | 0,69 | -8,18% | 51.238,00 |
| 18.11.2025 | 0,70 | 0,75 | 0,68 | 0,75 | 2,19% | 54.509,00 |
| 17.11.2025 | 0,80 | 0,80 | 0,68 | 0,73 | -12,26% | 202.283,00 |
| 14.11.2025 | 0,79 | 0,85 | 0,79 | 0,83 | 7,91% | 44.334,00 |
| 13.11.2025 | 0,86 | 0,89 | 0,77 | 0,77 | -12,78% | 35.223,00 |
| 12.11.2025 | 0,81 | 0,93 | 0,81 | 0,88 | 9,41% | 144.547,00 |
| 11.11.2025 | 0,80 | 0,82 | 0,77 | 0,81 | -0,74% | 93.782,00 |
| 10.11.2025 | 0,82 | 0,86 | 0,79 | 0,81 | 0,49% | 67.567,00 |
| 07.11.2025 | 0,80 | 0,82 | 0,76 | 0,81 | -1,22% | 57.368,00 |
| 06.11.2025 | 0,81 | 0,86 | 0,81 | 0,82 | 1,25% | 78.565,00 |
| 05.11.2025 | 0,71 | 0,81 | 0,71 | 0,81 | 12,49% | 103.385,00 |
| 04.11.2025 | 0,79 | 0,81 | 0,72 | 0,72 | -12,20% | 152.181,00 |
| 03.11.2025 | 1,00 | 1,01 | 0,74 | 0,82 | -19,61% | 211.807,00 |
| 31.10.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 0,99% | 79.885,00 |
| 30.10.2025 | 1,00 | 1,04 | 1,00 | 1,01 | -3,81% | 59.204,00 |
| 29.10.2025 | 1,07 | 1,07 | 1,02 | 1,05 | 2,94% | 55.873,00 |
| 28.10.2025 | 1,10 | 1,12 | 1,00 | 1,02 | -7,27% | 149.006,00 |
| 27.10.2025 | 1,17 | 1,17 | 1,09 | 1,10 | -4,35% | 190.902,00 |
| 24.10.2025 | 1,10 | 1,18 | 1,07 | 1,15 | 6,48% | 145.207,00 |
| 23.10.2025 | 1,05 | 1,15 | 1,05 | 1,08 | 1,89% | 67.890,00 |
| 22.10.2025 | 1,17 | 1,17 | 1,00 | 1,06 | -9,40% | 232.433,00 |
| 21.10.2025 | 1,22 | 1,22 | 1,16 | 1,17 | -2,50% | 111.880,00 |
| 20.10.2025 | 1,16 | 1,24 | 1,12 | 1,20 | 8,11% | 113.583,00 |
| 17.10.2025 | 1,23 | 1,27 | 1,10 | 1,11 | -9,02% | 273.909,00 |
| 16.10.2025 | 1,31 | 1,34 | 1,22 | 1,22 | -6,15% | 203.159,00 |
| 15.10.2025 | 1,30 | 1,34 | 1,27 | 1,30 | -1,14% | 97.995,00 |
| 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 |