1,980$
-1,74%
Echtzeit-Aktienkurs Local Bounti Corp
Bid:
Ask:
Aktienkurse zur Local Bounti Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,00 | 2,18 | 2,00 | 2,06 | 2,23% | 4.828,00 |
| 28.03.2025 | 2,12 | 2,13 | 1,95 | 2,02 | -3,13% | 6.756,00 |
| 27.03.2025 | 2,23 | 2,23 | 2,08 | 2,08 | -0,95% | 1.423,00 |
| 26.03.2025 | 2,12 | 2,12 | 2,01 | 2,10 | 3,97% | 3.082,00 |
| 25.03.2025 | 2,19 | 2,40 | 1,99 | 2,02 | 3,58% | 14.723,00 |
| 24.03.2025 | 2,02 | 2,02 | 1,91 | 1,95 | 2,63% | 3.695,00 |
| 21.03.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -4,04% | 4.582,00 |
| 20.03.2025 | 1,90 | 2,00 | 1,90 | 1,98 | 3,12% | 3.899,00 |
| 19.03.2025 | 1,98 | 1,98 | 1,90 | 1,92 | 1,59% | 6.195,00 |
| 18.03.2025 | 2,15 | 2,37 | 1,89 | 1,89 | -9,13% | 30.750,00 |
| 17.03.2025 | 2,07 | 2,15 | 2,05 | 2,08 | -0,48% | 12.101,00 |
| 14.03.2025 | 2,09 | 2,12 | 2,06 | 2,09 | -2,79% | 15.737,00 |
| 13.03.2025 | 2,14 | 2,22 | 2,12 | 2,15 | -1,38% | 6.755,00 |
| 12.03.2025 | 2,21 | 2,22 | 2,15 | 2,18 | -3,54% | 5.312,00 |
| 11.03.2025 | 2,32 | 2,39 | 2,20 | 2,26 | -2,16% | 17.473,00 |
| 10.03.2025 | 2,41 | 2,43 | 2,25 | 2,31 | -5,71% | 16.315,00 |
| 07.03.2025 | 2,28 | 2,45 | 2,25 | 2,45 | 2,51% | 3.310,00 |
| 06.03.2025 | 2,35 | 2,50 | 2,35 | 2,39 | -2,45% | 4.466,00 |
| 05.03.2025 | 2,46 | 2,48 | 2,37 | 2,45 | 0,00% | 4.453,00 |
| 04.03.2025 | 2,26 | 2,50 | 2,24 | 2,45 | 7,46% | 12.763,00 |
| 03.03.2025 | 2,26 | 2,30 | 2,24 | 2,28 | -0,44% | 2.972,00 |
| 28.02.2025 | 2,24 | 2,30 | 2,24 | 2,29 | 0,00% | 9.006,00 |
| 27.02.2025 | 2,24 | 2,29 | 2,24 | 2,29 | 0,00% | 5.712,00 |
| 26.02.2025 | 2,20 | 2,29 | 2,15 | 2,29 | 4,57% | 4.475,00 |
| 25.02.2025 | 2,20 | 2,24 | 2,08 | 2,19 | -0,90% | 5.435,00 |
| 24.02.2025 | 2,22 | 2,24 | 2,12 | 2,21 | -0,45% | 8.103,00 |
| 21.02.2025 | 2,11 | 2,28 | 2,11 | 2,22 | -1,33% | 9.611,00 |
| 20.02.2025 | 2,16 | 2,25 | 2,16 | 2,25 | 2,27% | 3.662,00 |
| 19.02.2025 | 2,20 | 2,29 | 2,11 | 2,20 | -2,65% | 6.171,00 |
| 18.02.2025 | 2,29 | 2,30 | 2,25 | 2,26 | -0,44% | 3.377,00 |
| 14.02.2025 | 2,28 | 2,29 | 2,27 | 2,27 | 0,00% | 11.704,00 |
| 13.02.2025 | 2,20 | 2,29 | 2,20 | 2,27 | 4,13% | 12.764,00 |
| 12.02.2025 | 2,25 | 2,27 | 2,18 | 2,18 | -1,13% | 10.655,00 |
| 11.02.2025 | 2,25 | 2,25 | 2,21 | 2,21 | -1,47% | 2.171,00 |
| 10.02.2025 | 2,21 | 2,27 | 2,21 | 2,24 | 0,18% | 3.275,00 |
| 07.02.2025 | 2,23 | 2,25 | 2,23 | 2,23 | 2,01% | 7.150,00 |
| 06.02.2025 | 2,23 | 2,23 | 2,11 | 2,19 | 3,79% | 1.785,00 |
| 05.02.2025 | 2,15 | 2,15 | 2,09 | 2,11 | -2,76% | 2.399,00 |
| 04.02.2025 | 2,27 | 2,31 | 2,11 | 2,17 | 2,84% | 2.168,00 |
| 03.02.2025 | 2,09 | 2,22 | 2,09 | 2,11 | -4,09% | 3.503,00 |
| 31.01.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 0,46% | 2.071,00 |
| 30.01.2025 | 2,24 | 2,39 | 2,19 | 2,19 | -2,23% | 7.078,00 |
| 29.01.2025 | 2,35 | 2,35 | 2,23 | 2,24 | -5,49% | 6.384,00 |
| 28.01.2025 | 2,21 | 2,50 | 2,21 | 2,37 | 5,80% | 46.147,00 |
| 27.01.2025 | 2,16 | 2,29 | 2,08 | 2,24 | -1,75% | 23.388,00 |
| 24.01.2025 | 2,10 | 2,34 | 2,10 | 2,28 | 6,54% | 12.839,00 |
| 23.01.2025 | 2,10 | 2,20 | 2,10 | 2,14 | -0,47% | 5.205,00 |
| 22.01.2025 | 2,18 | 2,19 | 2,11 | 2,15 | -0,46% | 9.881,00 |
| 21.01.2025 | 2,16 | 2,18 | 2,12 | 2,16 | 0,93% | 44.667,00 |
| 17.01.2025 | 2,16 | 2,16 | 2,12 | 2,14 | -0,93% | 3.313,00 |
| 16.01.2025 | 2,11 | 2,16 | 2,04 | 2,16 | 5,37% | 4.586,00 |
| 15.01.2025 | 2,11 | 2,12 | 2,00 | 2,05 | 1,49% | 3.535,00 |
| 14.01.2025 | 1,95 | 2,02 | 1,84 | 2,02 | 2,02% | 8.259,00 |
| 13.01.2025 | 2,12 | 2,13 | 1,97 | 1,98 | -5,71% | 8.302,00 |
| 10.01.2025 | 2,10 | 2,25 | 2,09 | 2,10 | -2,33% | 14.695,00 |
| 08.01.2025 | 2,13 | 2,19 | 2,07 | 2,15 | -5,70% | 17.986,00 |
| 07.01.2025 | 2,25 | 2,28 | 2,20 | 2,28 | 1,33% | 31.668,00 |
| 06.01.2025 | 2,16 | 2,25 | 2,05 | 2,25 | 2,74% | 8.458,00 |
| 03.01.2025 | 2,15 | 2,19 | 1,94 | 2,19 | 1,86% | 18.712,00 |
| 02.01.2025 | 2,07 | 2,15 | 1,97 | 2,15 | 3,86% | 4.054,00 |
| 31.12.2024 | 2,04 | 2,15 | 1,95 | 2,07 | 1,47% | 21.255,00 |
| 30.12.2024 | 2,04 | 2,13 | 1,94 | 2,04 | 0,00% | 12.516,00 |
| 27.12.2024 | 2,05 | 2,15 | 1,91 | 2,04 | -2,39% | 34.582,00 |
| 26.12.2024 | 2,04 | 2,14 | 2,04 | 2,09 | -1,88% | 8.889,00 |
| 24.12.2024 | 2,06 | 2,15 | 2,05 | 2,13 | 0,47% | 12.594,00 |
| 23.12.2024 | 2,06 | 2,14 | 1,79 | 2,12 | 4,43% | 37.081,00 |
| 20.12.2024 | 1,60 | 2,05 | 1,60 | 2,03 | 15,34% | 24.914,00 |
| 19.12.2024 | 1,78 | 1,86 | 1,68 | 1,76 | -4,86% | 22.651,00 |
| 18.12.2024 | 2,23 | 2,23 | 1,82 | 1,85 | -17,04% | 27.087,00 |
| 17.12.2024 | 2,25 | 2,50 | 2,04 | 2,23 | 1,36% | 92.504,00 |
| 16.12.2024 | 1,40 | 2,20 | 1,35 | 2,20 | 71,88% | 212.860,00 |