Name | Symbol | Markt | Aktientyp |
---|---|---|---|
LM Funding America Inc | LMFA | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,46 | 2,25 | 2,5999 | 2,38 | 2,40 |
LMFA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,66 | 2,79 | 2,25 | 2,52 | 25.567 | -0,28 | -10,53% |
1 Monat | 3,30 | 3,58 | 2,25 | 2,81 | 37.420 | -0,92 | -27,88% |
3 Monate | 2,82 | 4,38 | 2,25 | 3,24 | 468.741 | -0,44 | -15,60% |
6 Monate | 2,3025 | 5,82 | 1,6329 | 3,12 | 709.673 | 0,07749 | 3,37% |
1 Jahr | 4,332 | 8,22 | 1,6329 | 4,01 | 604.520 | -1,95 | -45,06% |
3 Jahre | 6,60 | 46,86 | 1,6329 | 19,15 | 607.020 | -4,22 | -63,94% |
5 Jahre | 8,10 | 46,86 | 1,6329 | 12,82 | 1.518.983 | -5,72 | -70,62% |
LMFA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 2,38 | -0,02 | -0,83% | 2,46 | 2,5999 | 2,25 | 90.055 |
03 Mai 2024 | 2,40 | 0,01 | 0,56% | 2,41 | 2,49 | 2,35 | 29.880 |
02 Mai 2024 | 2,3867 | -0,06 | -2,59% | 2,42 | 2,49 | 2,317 | 22.740 |
01 Mai 2024 | 2,4501 | -0,17 | -6,48% | 2,60 | 2,60 | 2,40 | 24.092 |
30 Apr 2024 | 2,62 | -0,10 | -3,68% | 2,64 | 2,70 | 2,59 | 17.030 |
27 Apr 2024 | 2,72 | 0,03 | 1,12% | 2,66 | 2,79 | 2,56 | 34.092 |
26 Apr 2024 | 2,69 | -0,04 | -1,47% | 2,66 | 2,73 | 2,5778 | 15.641 |
25 Apr 2024 | 2,73 | -0,08 | -2,85% | 2,83 | 2,83 | 2,68 | 14.762 |
24 Apr 2024 | 2,81 | 0,06 | 2,18% | 2,75 | 2,98 | 2,75 | 56.335 |
23 Apr 2024 | 2,75 | 0,16 | 6,18% | 2,63 | 2,75 | 2,44 | 39.991 |
20 Apr 2024 | 2,59 | -0,08 | -3,00% | 2,68 | 2,83 | 2,55 | 69.980 |
19 Apr 2024 | 2,67 | 0,17 | 6,80% | 2,47 | 2,78 | 2,45 | 22.737 |
18 Apr 2024 | 2,50 | 0,06 | 2,46% | 2,46 | 2,5945 | 2,3127 | 31.107 |
17 Apr 2024 | 2,44 | -0,17 | -6,58% | 2,55 | 2,82 | 2,38 | 44.933 |
16 Apr 2024 | 2,612 | -0,21 | -7,38% | 2,80 | 2,99 | 2,61 | 42.470 |
13 Apr 2024 | 2,82 | -0,19 | -6,32% | 3,05 | 3,0599 | 2,80 | 58.279 |
12 Apr 2024 | 3,0101 | -0,27 | -8,23% | 3,18 | 3,20 | 2,92 | 44.993 |
11 Apr 2024 | 3,28 | -0,02 | -0,61% | 3,27 | 3,2883 | 3,10 | 20.519 |
10 Apr 2024 | 3,30 | -0,02 | -0,60% | 3,39 | 3,44 | 3,19 | 50.272 |
09 Apr 2024 | 3,32 | 0,07 | 2,15% | 3,41 | 3,58 | 3,2201 | 75.893 |