La bourse est fermée

Lion Group Holding Ltd. (LGHL)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,5200+0,0200 (+4,00 %)
À la clôture : 04:00PM EDT
0,5083 -0,01 (-2,25 %)
Échanges après Bourse : 07:59PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20240,51500,53800,48000,52000,5200764 187
02 mai 20240,52900,53000,47100,50000,5000444 600
01 mai 20240,55000,55000,49000,52000,52001 688 000
30 avr. 20240,53000,53000,48000,48700,48702 180 400
29 avr. 20240,56200,58000,51500,53500,5350381 800
26 avr. 20240,61800,61800,58200,58200,5820299 700
25 avr. 20240,60000,63000,59000,59300,5930306 000
24 avr. 20240,64100,65000,56000,59000,5900517 000
23 avr. 20240,72100,73300,63100,64000,64001 071 400
22 avr. 20240,68300,75000,56000,74500,74502 065 400
19 avr. 20240,75000,76000,69900,73500,7350386 400
18 avr. 20240,80600,86000,72300,78100,78101 426 000
17 avr. 20240,80000,80000,74000,78700,7870480 200
16 avr. 20240,71100,80500,68000,76800,7680620 900
15 avr. 20240,73000,75000,69000,69100,6910131 200
12 avr. 20240,69500,74000,67000,71500,7150145 000
11 avr. 20240,71000,71500,67200,69600,696079 200
10 avr. 20240,70200,74000,69600,71500,715071 100
09 avr. 20240,75000,76700,70000,70000,7000146 600
08 avr. 20240,72000,80900,72000,80000,8000172 200
05 avr. 20240,76400,76400,71000,71100,711077 900
04 avr. 20240,75400,77000,73200,75000,7500131 500
03 avr. 20240,79900,79900,72900,77500,7750163 000
02 avr. 20240,79100,80100,75300,79900,7990131 300
01 avr. 20240,81000,89600,79000,84000,8400561 200
28 mars 20240,80000,82500,75200,78600,7860136 400
27 mars 20240,82000,88000,80100,81000,8100157 400
26 mars 20240,83400,84500,79000,82000,820088 100
25 mars 20240,86000,86000,79900,84900,849062 300
22 mars 20240,85000,85000,80000,83200,8320116 000
21 mars 20240,81100,85000,77900,80100,8010118 700
20 mars 20240,83600,86000,80000,80400,804095 200
19 mars 20240,88000,88000,81500,83300,8330307 300
18 mars 20240,90000,90000,81000,85400,854072 100
15 mars 20240,83000,90000,83000,87400,8740118 000
14 mars 20240,85200,87000,65900,87000,8700280 700
13 mars 20240,86000,89000,78700,83900,8390157 400
12 mars 20240,93500,94000,83000,85000,8500172 100
11 mars 20240,96700,96700,91000,91200,912077 700
08 mars 20240,98000,98000,92100,93000,930046 400
07 mars 20240,98000,99000,92000,94100,941094 800
06 mars 20240,94001,01000,91600,99000,9900160 700
05 mars 20241,00001,02000,94000,94000,940074 500
04 mars 20241,02001,06000,98101,00001,000094 200
01 mars 20240,99001,08000,99001,04001,0400165 500
29 févr. 20241,01001,04000,96201,01001,0100163 300
28 févr. 20241,05001,07001,00901,02001,0200128 300
27 févr. 20241,10001,14001,03001,06001,060064 600
26 févr. 20241,02001,13001,00001,12001,1200113 500
23 févr. 20241,01001,08001,01001,03801,038098 500
22 févr. 20241,22001,28000,98001,03001,0300362 800
21 févr. 20241,37001,37001,15201,17001,1700275 200
20 févr. 20241,15001,55001,10001,48001,4800754 300
16 févr. 20241,15001,25001,03001,15001,15002 410 000
15 févr. 20241,09001,09000,99001,05501,0550304 000
14 févr. 20241,10001,20000,97001,11001,11001 220 400
13 févr. 20240,98001,23500,93401,16001,1600556 100
12 févr. 20241,01001,06000,92000,98000,9800113 700
09 févr. 20240,99501,07000,99501,03001,030038 200
08 févr. 20240,98501,01000,94001,00001,000031 000
07 févr. 20240,97001,03000,94500,98500,98509 200
06 févr. 20240,97501,08000,97501,00001,000038 100
05 févr. 20240,99001,01000,98000,99500,99503 400
02 févr. 20240,99001,02000,97000,99000,99002 400
01 févr. 20241,02001,02000,97000,98100,981012 800
31 janv. 20241,01001,07001,00001,02001,020017 600
30 janv. 20241,02001,05000,98101,02101,021011 700
29 janv. 20241,03001,12000,99001,05001,050079 500
26 janv. 20241,00001,02000,99000,99000,99004 900
25 janv. 20240,97501,04000,97500,98500,98504 500
24 janv. 20241,00201,05000,98000,99900,999014 900
23 janv. 20240,99001,00000,95900,96000,960022 800
22 janv. 20240,96001,03700,96001,01001,01006 200
19 janv. 20241,02001,07000,98000,98800,988083 200
18 janv. 20241,08001,08001,02001,03001,030025 000
17 janv. 20241,00001,06001,00001,06001,060037 600
16 janv. 20241,10001,10001,02001,02001,020056 300
12 janv. 20241,19001,19101,08001,12001,120079 300
11 janv. 20241,26001,29001,14501,16001,160071 600
10 janv. 20241,17001,28001,15001,26001,2600120 600
09 janv. 20241,13001,23001,13001,18001,180051 900
08 janv. 20241,23001,29101,12001,19001,190097 200
05 janv. 20241,15001,27001,15001,17001,170048 100
04 janv. 20241,28001,28001,08001,12001,120066 600
03 janv. 20241,30001,30001,24301,26001,260062 200
02 janv. 20241,39001,39801,25001,31001,3100129 400
29 déc. 20231,20001,49001,19001,35001,3500679 400
28 déc. 20231,14001,28001,14001,19001,190070 300
27 déc. 20231,15001,24001,05001,20901,2090105 000
26 déc. 20231,09001,14001,08501,10001,100031 100
22 déc. 20231,12201,16001,04701,09001,090051 600
21 déc. 20231,12001,12501,06001,09001,090081 800
20 déc. 20231,07001,28001,07001,11501,1150175 800
19 déc. 20231,13001,18001,07001,07001,070044 900
18 déc. 20231,21001,22500,99001,10001,1000113 000
15 déc. 20231,23001,32001,19001,20101,201072 100
14 déc. 20231,20001,24001,15001,18001,180032 200
13 déc. 20231,26001,30701,15001,19001,190052 800
12 déc. 20231,30001,36001,25001,26001,2600118 500
11 déc. 20231,28101,42001,23001,30001,3000248 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...