Echtzeit-Aktienkurs LM Funding America Inc.
Bid:
Ask:
Aktienkurse zur LM Funding America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 3,00 | 3,16 | 2,99 | 3,01 | -2,27% | 46.745,00 |
| 28.03.2022 | 2,91 | 3,19 | 2,91 | 3,08 | 7,32% | 274.077,00 |
| 25.03.2022 | 2,89 | 3,12 | 2,79 | 2,87 | 0,70% | 197.156,00 |
| 24.03.2022 | 2,83 | 2,90 | 2,78 | 2,85 | 0,00% | 54.484,00 |
| 23.03.2022 | 2,84 | 2,90 | 2,78 | 2,85 | 0,35% | 39.341,00 |
| 22.03.2022 | 2,78 | 3,00 | 2,75 | 2,84 | 4,41% | 197.015,00 |
| 21.03.2022 | 2,83 | 2,83 | 2,67 | 2,72 | -3,89% | 33.889,00 |
| 18.03.2022 | 2,72 | 2,86 | 2,66 | 2,83 | 5,20% | 62.425,00 |
| 17.03.2022 | 2,46 | 2,79 | 2,46 | 2,69 | 6,75% | 179.919,00 |
| 16.03.2022 | 2,50 | 2,60 | 2,44 | 2,52 | 1,61% | 99.874,00 |
| 15.03.2022 | 2,56 | 2,79 | 2,42 | 2,48 | -5,34% | 210.789,00 |
| 14.03.2022 | 2,73 | 2,73 | 2,59 | 2,62 | -4,03% | 35.498,00 |
| 11.03.2022 | 2,85 | 2,90 | 2,73 | 2,73 | -4,21% | 44.158,00 |
| 10.03.2022 | 2,84 | 3,14 | 2,67 | 2,85 | -4,36% | 141.211,00 |
| 09.03.2022 | 2,60 | 3,04 | 2,53 | 2,98 | 15,06% | 452.358,00 |
| 08.03.2022 | 2,47 | 2,66 | 2,37 | 2,59 | 4,44% | 68.957,00 |
| 07.03.2022 | 2,76 | 2,76 | 2,46 | 2,48 | -11,43% | 92.573,00 |
| 04.03.2022 | 2,82 | 2,85 | 2,62 | 2,80 | -0,71% | 33.596,00 |
| 03.03.2022 | 2,99 | 3,03 | 2,82 | 2,82 | -5,69% | 21.128,00 |
| 02.03.2022 | 3,10 | 3,10 | 2,99 | 2,99 | -1,64% | 16.714,00 |
| 01.03.2022 | 3,05 | 3,20 | 2,99 | 3,04 | 2,36% | 41.753,00 |
| 28.02.2022 | 2,95 | 3,05 | 2,92 | 2,97 | -1,98% | 29.762,00 |
| 25.02.2022 | 3,10 | 3,10 | 2,93 | 3,03 | -1,62% | 22.730,00 |
| 24.02.2022 | 2,58 | 3,10 | 2,52 | 3,08 | 13,24% | 116.654,00 |
| 23.02.2022 | 2,98 | 2,98 | 2,71 | 2,72 | -7,80% | 70.095,00 |
| 22.02.2022 | 3,16 | 3,25 | 2,82 | 2,95 | -8,39% | 123.456,00 |
| 18.02.2022 | 3,30 | 3,38 | 3,16 | 3,22 | -3,01% | 35.691,00 |
| 17.02.2022 | 3,55 | 3,57 | 3,32 | 3,32 | -6,48% | 56.936,00 |
| 16.02.2022 | 3,65 | 3,65 | 3,50 | 3,55 | -4,05% | 32.027,00 |
| 15.02.2022 | 3,51 | 3,72 | 3,42 | 3,70 | 9,14% | 43.776,00 |
| 14.02.2022 | 3,71 | 3,76 | 3,34 | 3,39 | -9,60% | 103.320,00 |
| 11.02.2022 | 3,89 | 4,03 | 3,69 | 3,75 | -4,58% | 72.425,00 |
| 10.02.2022 | 4,00 | 4,20 | 3,90 | 3,93 | -5,07% | 138.602,00 |
| 09.02.2022 | 3,99 | 4,17 | 3,85 | 4,14 | 3,76% | 39.481,00 |
| 08.02.2022 | 3,94 | 4,05 | 3,77 | 3,99 | 1,27% | 81.978,00 |
| 07.02.2022 | 3,86 | 4,27 | 3,85 | 3,94 | 4,79% | 221.496,00 |
| 04.02.2022 | 3,50 | 3,91 | 3,50 | 3,76 | 9,94% | 155.170,00 |
| 03.02.2022 | 3,67 | 3,67 | 3,38 | 3,42 | -9,76% | 21.780,00 |
| 02.02.2022 | 3,58 | 3,84 | 3,21 | 3,79 | 5,87% | 139.565,00 |
| 01.02.2022 | 3,47 | 3,66 | 3,31 | 3,58 | 2,29% | 68.782,00 |
| 31.01.2022 | 3,26 | 3,59 | 3,26 | 3,50 | 9,38% | 26.135,00 |
| 28.01.2022 | 3,15 | 3,24 | 2,96 | 3,20 | 0,95% | 38.750,00 |
| 27.01.2022 | 3,33 | 3,42 | 2,98 | 3,17 | -3,65% | 97.185,00 |
| 26.01.2022 | 3,53 | 3,63 | 3,22 | 3,29 | -4,36% | 116.092,00 |
| 25.01.2022 | 3,58 | 3,58 | 3,32 | 3,44 | -6,27% | 56.262,00 |
| 24.01.2022 | 3,50 | 3,68 | 3,31 | 3,67 | 0,27% | 76.826,00 |
| 21.01.2022 | 3,95 | 3,96 | 3,60 | 3,66 | -8,96% | 59.950,00 |
| 20.01.2022 | 4,04 | 4,26 | 3,97 | 4,02 | -0,50% | 52.365,00 |
| 19.01.2022 | 4,09 | 4,11 | 3,95 | 4,04 | -0,98% | 35.651,00 |
| 18.01.2022 | 4,08 | 4,14 | 4,02 | 4,08 | -1,92% | 31.001,00 |
| 14.01.2022 | 4,20 | 4,35 | 4,05 | 4,16 | -2,35% | 60.180,00 |
| 13.01.2022 | 4,41 | 4,49 | 4,23 | 4,26 | -4,05% | 132.245,00 |
| 12.01.2022 | 4,55 | 4,63 | 4,40 | 4,44 | -3,06% | 46.449,00 |
| 11.01.2022 | 4,61 | 4,83 | 4,53 | 4,58 | 0,00% | 125.335,00 |
| 10.01.2022 | 4,53 | 4,61 | 4,49 | 4,58 | -1,08% | 24.505,00 |
| 07.01.2022 | 4,68 | 4,70 | 4,46 | 4,63 | -1,07% | 47.502,00 |
| 06.01.2022 | 4,59 | 4,80 | 4,43 | 4,68 | 2,18% | 35.403,00 |
| 05.01.2022 | 4,85 | 4,89 | 4,53 | 4,58 | -6,15% | 48.054,00 |
| 04.01.2022 | 4,93 | 4,93 | 4,76 | 4,88 | -0,41% | 20.421,00 |
| 03.01.2022 | 4,87 | 5,05 | 4,83 | 4,90 | 0,82% | 130.251,00 |
| 31.12.2021 | 4,90 | 4,98 | 4,82 | 4,86 | -0,82% | 121.329,00 |
| 30.12.2021 | 4,92 | 5,07 | 4,86 | 4,90 | -0,81% | 80.792,00 |
| 29.12.2021 | 5,13 | 5,13 | 4,92 | 4,94 | -3,70% | 68.838,00 |
| 28.12.2021 | 5,49 | 5,49 | 5,09 | 5,13 | -5,35% | 79.121,00 |
| 27.12.2021 | 5,37 | 5,55 | 5,26 | 5,42 | 0,74% | 94.498,00 |
| 23.12.2021 | 5,35 | 5,43 | 5,17 | 5,38 | 0,00% | 30.895,00 |
| 22.12.2021 | 5,31 | 5,39 | 5,19 | 5,38 | -0,19% | 17.021,00 |
| 21.12.2021 | 5,33 | 5,48 | 5,30 | 5,39 | 1,51% | 32.399,00 |
| 20.12.2021 | 5,28 | 5,33 | 5,09 | 5,31 | -2,21% | 121.401,00 |
| 17.12.2021 | 5,58 | 6,08 | 5,37 | 5,43 | -4,06% | 394.425,00 |
| 16.12.2021 | 5,99 | 5,99 | 5,57 | 5,66 | -4,07% | 142.222,00 |
| 15.12.2021 | 5,57 | 5,96 | 5,44 | 5,90 | 4,98% | 132.598,00 |
| 14.12.2021 | 5,62 | 5,80 | 5,50 | 5,62 | -0,35% | 123.779,00 |
| 13.12.2021 | 6,29 | 6,34 | 5,59 | 5,64 | -11,60% | 136.071,00 |
| 10.12.2021 | 6,22 | 6,39 | 6,00 | 6,38 | 4,42% | 136.024,00 |
| 09.12.2021 | 6,38 | 6,45 | 6,10 | 6,11 | -7,14% | 139.877,00 |
| 08.12.2021 | 5,95 | 6,58 | 5,93 | 6,58 | 10,96% | 510.133,00 |
| 07.12.2021 | 5,53 | 5,95 | 5,53 | 5,93 | 9,81% | 282.277,00 |
| 06.12.2021 | 5,01 | 5,50 | 4,71 | 5,40 | 6,93% | 247.225,00 |
| 03.12.2021 | 4,95 | 5,23 | 4,91 | 5,05 | 2,02% | 388.797,00 |
| 02.12.2021 | 5,23 | 5,30 | 4,90 | 4,95 | -5,71% | 305.212,00 |
| 01.12.2021 | 5,35 | 5,57 | 5,21 | 5,25 | -0,57% | 176.981,00 |
| 30.11.2021 | 5,43 | 5,72 | 5,20 | 5,28 | -3,30% | 468.480,00 |
| 29.11.2021 | 5,70 | 5,71 | 5,36 | 5,46 | -2,67% | 236.062,00 |
| 26.11.2021 | 5,75 | 5,80 | 5,56 | 5,61 | -5,40% | 309.327,00 |
| 24.11.2021 | 5,96 | 5,96 | 5,72 | 5,93 | 0,68% | 130.133,00 |
| 23.11.2021 | 5,96 | 6,10 | 5,75 | 5,89 | -1,17% | 163.712,00 |
| 22.11.2021 | 6,17 | 6,30 | 5,78 | 5,96 | -5,02% | 279.187,00 |
| 19.11.2021 | 6,14 | 6,45 | 6,04 | 6,28 | 1,21% | 141.623,00 |
| 18.11.2021 | 6,25 | 6,25 | 5,90 | 6,20 | -0,80% | 216.594,00 |
| 17.11.2021 | 6,25 | 6,50 | 6,15 | 6,25 | -0,64% | 220.154,00 |
| 16.11.2021 | 6,51 | 6,60 | 6,26 | 6,29 | -4,84% | 301.283,00 |
| 15.11.2021 | 6,63 | 6,76 | 6,53 | 6,61 | -1,49% | 159.836,00 |
| 12.11.2021 | 6,40 | 6,76 | 6,32 | 6,71 | 2,60% | 648.741,00 |
| 11.11.2021 | 6,67 | 6,75 | 6,41 | 6,54 | -0,91% | 167.393,00 |
| 10.11.2021 | 6,60 | 6,74 | 6,38 | 6,60 | -0,75% | 382.249,00 |
| 09.11.2021 | 6,62 | 6,75 | 6,24 | 6,65 | -1,04% | 590.613,00 |
| 08.11.2021 | 6,94 | 7,64 | 6,66 | 6,72 | -2,04% | 1.740.624,00 |
| 05.11.2021 | 6,53 | 6,88 | 6,51 | 6,86 | 4,10% | 386.944,00 |
| 04.11.2021 | 6,51 | 6,75 | 6,45 | 6,59 | -0,75% | 281.293,00 |