Echtzeit-Aktienkurs Lionheart III Corp
Bid:
Ask:
Aktienkurse zur Lionheart III Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2021 | 9,91 | 9,91 | 9,91 | 9,91 | -68,00% | 249.901,00 |
| 28.06.2019 | 31,20 | 31,62 | 30,08 | 30,97 | -0,58% | 3.268.701,00 |
| 27.06.2019 | 30,63 | 31,16 | 30,62 | 31,15 | 1,93% | 84.420,00 |
| 26.06.2019 | 30,24 | 30,75 | 30,13 | 30,56 | 0,69% | 77.276,00 |
| 25.06.2019 | 30,00 | 30,43 | 29,75 | 30,35 | 0,50% | 66.251,00 |
| 24.06.2019 | 30,28 | 30,57 | 29,94 | 30,20 | -0,26% | 56.811,00 |
| 21.06.2019 | 30,13 | 30,62 | 30,05 | 30,28 | -0,33% | 170.470,00 |
| 20.06.2019 | 30,84 | 30,84 | 29,75 | 30,38 | -0,52% | 52.053,00 |
| 19.06.2019 | 30,47 | 31,07 | 30,44 | 30,54 | 0,10% | 69.258,00 |
| 18.06.2019 | 30,29 | 31,01 | 30,28 | 30,51 | 0,99% | 178.471,00 |
| 17.06.2019 | 30,36 | 30,77 | 30,08 | 30,21 | -1,02% | 66.595,00 |
| 14.06.2019 | 30,37 | 30,66 | 30,06 | 30,52 | 0,30% | 42.381,00 |
| 13.06.2019 | 30,11 | 30,44 | 29,95 | 30,43 | 0,90% | 56.608,00 |
| 12.06.2019 | 30,37 | 30,40 | 30,10 | 30,16 | -0,66% | 72.933,00 |
| 11.06.2019 | 30,03 | 30,45 | 29,85 | 30,36 | 1,88% | 158.390,00 |
| 10.06.2019 | 29,49 | 30,10 | 29,37 | 29,80 | 1,95% | 64.179,00 |
| 07.06.2019 | 29,29 | 29,42 | 29,11 | 29,23 | -0,61% | 45.268,00 |
| 06.06.2019 | 29,30 | 29,50 | 28,94 | 29,41 | -0,31% | 56.301,00 |
| 05.06.2019 | 29,57 | 29,82 | 29,14 | 29,50 | -0,87% | 106.652,00 |
| 04.06.2019 | 28,95 | 29,81 | 28,95 | 29,76 | 3,80% | 66.278,00 |
| 03.06.2019 | 28,14 | 28,94 | 28,14 | 28,67 | 1,77% | 64.916,00 |
| 31.05.2019 | 28,17 | 28,66 | 28,03 | 28,17 | -1,54% | 88.800,00 |
| 30.05.2019 | 29,22 | 29,22 | 28,38 | 28,61 | -0,93% | 40.658,00 |
| 29.05.2019 | 28,46 | 28,99 | 28,06 | 28,88 | 0,94% | 37.719,00 |
| 28.05.2019 | 28,70 | 28,83 | 28,53 | 28,61 | -0,90% | 56.199,00 |
| 24.05.2019 | 28,49 | 28,98 | 28,41 | 28,87 | 2,01% | 25.585,00 |
| 23.05.2019 | 28,57 | 28,62 | 27,91 | 28,30 | -1,80% | 87.466,00 |
| 22.05.2019 | 28,97 | 29,04 | 28,46 | 28,82 | -0,76% | 97.830,00 |
| 21.05.2019 | 28,87 | 29,19 | 28,82 | 29,04 | 0,94% | 20.505,00 |
| 20.05.2019 | 28,54 | 28,92 | 28,50 | 28,77 | 0,28% | 65.856,00 |
| 17.05.2019 | 28,75 | 29,15 | 28,62 | 28,69 | -1,03% | 30.214,00 |
| 16.05.2019 | 28,85 | 29,28 | 28,85 | 28,99 | 0,52% | 57.122,00 |
| 15.05.2019 | 28,95 | 29,16 | 28,63 | 28,84 | -1,23% | 80.651,00 |
| 14.05.2019 | 28,47 | 29,47 | 28,35 | 29,20 | 2,67% | 79.570,00 |
| 13.05.2019 | 28,81 | 28,81 | 28,19 | 28,44 | -2,74% | 138.870,00 |
| 10.05.2019 | 28,94 | 29,30 | 28,57 | 29,24 | 0,69% | 61.920,00 |
| 09.05.2019 | 28,76 | 29,12 | 28,34 | 29,04 | 0,28% | 38.593,00 |
| 08.05.2019 | 29,18 | 29,46 | 28,95 | 28,96 | -1,03% | 54.452,00 |
| 07.05.2019 | 29,50 | 29,52 | 28,98 | 29,26 | -1,94% | 102.772,00 |
| 06.05.2019 | 29,64 | 30,02 | 29,26 | 29,84 | -0,67% | 122.232,00 |
| 03.05.2019 | 29,42 | 30,07 | 29,42 | 30,04 | 2,32% | 107.293,00 |
| 02.05.2019 | 28,95 | 29,41 | 28,82 | 29,36 | 1,70% | 75.051,00 |
| 01.05.2019 | 29,12 | 29,77 | 28,68 | 28,87 | -0,82% | 232.234,00 |
| 30.04.2019 | 29,40 | 29,43 | 28,96 | 29,11 | -1,02% | 72.136,00 |
| 29.04.2019 | 28,95 | 29,73 | 28,95 | 29,41 | 1,73% | 190.315,00 |
| 26.04.2019 | 28,72 | 29,08 | 28,42 | 28,91 | 0,28% | 159.668,00 |
| 25.04.2019 | 28,01 | 28,87 | 27,91 | 28,83 | 2,27% | 110.141,00 |
| 24.04.2019 | 28,16 | 28,51 | 27,95 | 28,19 | -0,04% | 176.352,00 |
| 23.04.2019 | 27,61 | 28,59 | 26,93 | 28,20 | 1,55% | 176.602,00 |
| 22.04.2019 | 27,87 | 28,04 | 27,64 | 27,77 | -1,07% | 74.808,00 |
| 18.04.2019 | 28,35 | 28,57 | 27,94 | 28,07 | -1,58% | 111.407,00 |
| 17.04.2019 | 28,80 | 28,80 | 28,25 | 28,52 | -0,70% | 71.970,00 |
| 16.04.2019 | 28,23 | 28,77 | 28,03 | 28,72 | 1,81% | 87.462,00 |
| 15.04.2019 | 28,70 | 28,78 | 28,00 | 28,21 | -2,08% | 39.050,00 |
| 12.04.2019 | 28,56 | 28,89 | 28,25 | 28,81 | 1,80% | 77.917,00 |
| 11.04.2019 | 28,22 | 28,52 | 28,09 | 28,30 | 0,50% | 79.216,00 |
| 10.04.2019 | 27,91 | 28,20 | 27,49 | 28,16 | 1,70% | 93.258,00 |
| 09.04.2019 | 28,58 | 28,58 | 27,64 | 27,69 | -3,72% | 53.039,00 |
| 08.04.2019 | 28,64 | 28,85 | 28,59 | 28,76 | 0,31% | 35.621,00 |
| 05.04.2019 | 28,54 | 28,85 | 28,38 | 28,67 | 0,14% | 114.644,00 |
| 04.04.2019 | 28,08 | 28,81 | 28,07 | 28,63 | 2,00% | 111.687,00 |
| 03.04.2019 | 28,37 | 28,65 | 27,92 | 28,07 | -0,11% | 83.948,00 |
| 02.04.2019 | 28,29 | 28,49 | 28,07 | 28,10 | -1,16% | 132.199,00 |
| 01.04.2019 | 27,60 | 28,52 | 27,60 | 28,43 | 3,80% | 161.271,00 |
| 29.03.2019 | 27,70 | 28,03 | 27,30 | 27,39 | -1,26% | 229.181,00 |
| 28.03.2019 | 27,36 | 27,74 | 27,09 | 27,74 | 1,39% | 171.643,00 |
| 27.03.2019 | 27,18 | 27,49 | 27,04 | 27,36 | 0,11% | 195.586,00 |
| 26.03.2019 | 26,72 | 27,38 | 26,72 | 27,33 | 2,86% | 128.526,00 |
| 25.03.2019 | 26,73 | 26,85 | 26,31 | 26,57 | -0,56% | 165.472,00 |
| 22.03.2019 | 27,45 | 27,56 | 26,32 | 26,72 | -3,82% | 121.961,00 |
| 21.03.2019 | 27,95 | 28,05 | 27,45 | 27,78 | -1,03% | 154.420,00 |
| 20.03.2019 | 29,60 | 29,85 | 27,99 | 28,07 | -5,17% | 163.837,00 |
| 19.03.2019 | 30,54 | 30,58 | 29,55 | 29,60 | -2,79% | 134.710,00 |
| 18.03.2019 | 30,14 | 30,72 | 30,14 | 30,45 | 1,03% | 163.561,00 |
| 15.03.2019 | 30,51 | 30,56 | 30,10 | 30,14 | -0,76% | 421.527,00 |
| 14.03.2019 | 30,37 | 30,50 | 30,17 | 30,37 | -0,10% | 67.967,00 |
| 13.03.2019 | 30,44 | 30,71 | 30,28 | 30,40 | 0,00% | 193.520,00 |
| 12.03.2019 | 30,67 | 30,85 | 30,28 | 30,40 | -0,88% | 71.691,00 |
| 11.03.2019 | 30,54 | 30,70 | 30,33 | 30,67 | 0,69% | 84.773,00 |
| 08.03.2019 | 30,42 | 30,67 | 30,23 | 30,46 | -2,75% | 142.008,00 |
| 06.03.2019 | 32,49 | 32,63 | 31,30 | 31,32 | -3,57% | 123.299,00 |
| 05.03.2019 | 32,40 | 32,72 | 32,09 | 32,48 | -0,03% | 132.551,00 |
| 04.03.2019 | 32,58 | 33,21 | 32,42 | 32,49 | -0,37% | 140.856,00 |
| 01.03.2019 | 32,76 | 32,83 | 32,31 | 32,61 | 0,09% | 176.123,00 |
| 28.02.2019 | 32,67 | 32,87 | 32,53 | 32,58 | -0,21% | 150.651,00 |
| 27.02.2019 | 32,52 | 32,90 | 32,01 | 32,65 | 0,40% | 247.867,00 |
| 26.02.2019 | 32,95 | 33,03 | 32,35 | 32,52 | -1,28% | 179.090,00 |
| 25.02.2019 | 33,04 | 33,32 | 32,90 | 32,94 | 2,17% | 232.007,00 |
| 21.02.2019 | 32,35 | 32,40 | 31,95 | 32,24 | -0,89% | 154.112,00 |
| 20.02.2019 | 32,21 | 32,69 | 32,05 | 32,53 | 1,02% | 397.786,00 |
| 19.02.2019 | 31,40 | 32,28 | 31,40 | 32,20 | 2,48% | 206.019,00 |
| 15.02.2019 | 31,00 | 31,97 | 30,88 | 31,42 | 2,05% | 763.725,00 |
| 14.02.2019 | 31,19 | 31,21 | 30,75 | 30,79 | -1,72% | 131.467,00 |
| 13.02.2019 | 31,45 | 31,63 | 31,28 | 31,33 | -0,35% | 122.441,00 |
| 12.02.2019 | 31,10 | 31,47 | 31,05 | 31,44 | 1,58% | 130.632,00 |
| 11.02.2019 | 30,58 | 30,95 | 30,29 | 30,95 | 1,14% | 139.319,00 |
| 08.02.2019 | 30,85 | 30,98 | 30,13 | 30,60 | -0,84% | 119.296,00 |
| 07.02.2019 | 30,79 | 31,13 | 30,48 | 30,86 | 0,33% | 151.469,00 |
| 06.02.2019 | 30,59 | 30,84 | 30,40 | 30,76 | 0,56% | 51.186,00 |
| 05.02.2019 | 30,86 | 30,86 | 30,21 | 30,59 | -0,94% | 142.507,00 |