XNAS
Datos históricos de Lion Group Holding Ltd.
Lion Group Holding Ltd. · LGHL
$3.15
▲ +0.10 (+3.23%)
Última operación · 10/10/2026, 18:55:49 UTC
- Variación en el periodo
- −99.9%
- Máximo
- US$3,191.99
- 14 de octubre de 2025
- Mínimo
- US$3.09
- 9 de octubre de 2026
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.23 | 3.30 | 3.09 | 3.10 | −5.78% | 55,064.199 |
| 8 oct 2026 | 3.43 | 3.59 | 3.20 | 3.29 | −7.06% | 119,225.374 |
| 7 oct 2026 | 3.36 | 3.75 | 3.36 | 3.54 | −11.06% | 217,086.095 |
| 6 oct 2026 | 4.13 | 4.28 | 3.77 | 3.98 | +3.65% | 4.28 M |
| 5 oct 2026 | 3.84 | 3.97 | 3.42 | 3.84 | −4.24% | 109,329.665 |
| 2 oct 2026 | 3.97 | 4.19 | 3.81 | 4.01 | −3.61% | 105,279.117 |
| 1 oct 2026 | 4.56 | 4.94 | 3.84 | 4.16 | −26.76% | 240,818.143 |
| 30 sep 2026 | 6.61 | 6.63 | 3.25 | 5.68 | +25.94% | 19.64 M |
| 29 sep 2026 | 5.77 | 5.77 | 4.50 | 4.51 | −21.97% | 68,160.918 |
| 28 sep 2026 | 7.29 | 7.30 | 5.78 | 5.78 | −20.82% | 44,475.062 |
| 25 sep 2026 | 7.33 | 7.70 | 7.00 | 7.30 | −0.82% | 26,297.559 |
| 24 sep 2026 | 6.69 | 7.52 | 6.69 | 7.36 | +2.94% | 22,809.917 |
| 23 sep 2026 | 7.97 | 7.97 | 7.06 | 7.15 | −7.86% | 47,750.58 |
| 22 sep 2026 | 7.94 | 8.32 | 7.52 | 7.76 | −9.71% | 132,937.845 |
| 21 sep 2026 | 8.08 | 9.54 | 7.02 | 8.60 | +8.80% | 1.94 M |
| 18 sep 2026 | 6.60 | 8.65 | 6.55 | 7.90 | +22.48% | 273,547.79 |
| 17 sep 2026 | 5.85 | 7.08 | 5.83 | 6.45 | +12.17% | 64,894.601 |
| 16 sep 2026 | 7.14 | 7.43 | 5.68 | 5.75 | −20.47% | 63,803.67 |
| 15 sep 2026 | 8.14 | 8.14 | 6.86 | 7.23 | −13.31% | 40,096.224 |
| 14 sep 2026 | 8.26 | 8.43 | 7.54 | 8.34 | +0.48% | 78,588.747 |
| 11 sep 2026 | 7.76 | 9.36 | 7.43 | 8.30 | +6.14% | 157,429.82 |
| 10 sep 2026 | 8.21 | 8.98 | 7.14 | 7.82 | −4.87% | 104,876.136 |
| 9 sep 2026 | 7.99 | 8.60 | 7.84 | 8.22 | +2.93% | 59,780.706 |
| 8 sep 2026 | 7.24 | 8.56 | 7.17 | 7.99 | −8.27% | 90,777.329 |
| 4 sep 2026 | 8.54 | 8.78 | 7.80 | 8.71 | −0.98% | 31,342.196 |
| 3 sep 2026 | 8.50 | 8.84 | 8.26 | 8.79 | +6.67% | 27,157.147 |
| 2 sep 2026 | 8.87 | 8.87 | 7.90 | 8.24 | −12.97% | 44,494.641 |
| 1 sep 2026 | 9.26 | 9.87 | 8.80 | 9.47 | −6.66% | 45,845.815 |
| 31 ago 2026 | 10.19 | 10.40 | 9.60 | 10.15 | −3.74% | 46,591.825 |
| 28 ago 2026 | 10.60 | 10.87 | 9.80 | 10.54 | −3.09% | 67,191.38 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.