Lionheart Holdings Class A CUB
NASDAQ · Vereinigte Staaten · Finanzen
$10,90+0,01 (+0,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 300 |
| 2026-09-30 | $10,90 | 0,00 % | $10,89 | $10,90 | $10,89 | 1,50K |
| 2026-09-29 | $10,90 | 0,00 % | $10,90 | $10,91 | $10,90 | 32,50K |
| 2026-09-28 | $10,90 | +0,09 % | $10,89 | $10,90 | $10,89 | 8,10K |
| 2026-09-25 | $10,89 | +0,09 % | $10,89 | $10,89 | $10,89 | 26,90K |
| 2026-09-24 | $10,88 | -0,09 % | $10,90 | $10,90 | $10,88 | 6,70K |
| 2026-09-23 | $10,89 | +0,09 % | $10,88 | $10,89 | $10,88 | 300,00K |
| 2026-09-22 | $10,88 | +0,09 % | $10,88 | $10,88 | $10,88 | 1,70K |
| 2026-09-21 | $10,87 | 0,00 % | $10,87 | $10,88 | $10,87 | 119,60K |
| 2026-09-18 | $10,87 | 0,00 % | $10,88 | $10,88 | $10,87 | 123,30K |
| 2026-09-17 | $10,87 | 0,00 % | $10,87 | $10,88 | $10,86 | 106,10K |
| 2026-09-16 | $10,87 | 0,00 % | $10,87 | $10,88 | $10,87 | 373,20K |
| 2026-09-15 | $10,87 | 0,00 % | $10,87 | $10,87 | $10,87 | 2,30K |
| 2026-09-14 | $10,87 | 0,00 % | $10,88 | $10,88 | $10,87 | 1,50K |
| 2026-09-11 | $10,87 | +0,09 % | $10,87 | $10,88 | $10,87 | 102,70K |
| 2026-09-10 | $10,86 | -0,18 % | $10,87 | $10,88 | $10,86 | 169,10K |
| 2026-09-09 | $10,88 | +0,09 % | $10,89 | $10,89 | $10,88 | 5,80K |
| 2026-09-08 | $10,87 | -0,09 % | $10,90 | $10,90 | $10,87 | 2,70K |
| 2026-09-04 | $10,88 | -0,09 % | $10,90 | $10,90 | $10,88 | 1,30K |
| 2026-09-03 | $10,89 | +0,09 % | $10,89 | $10,89 | $10,89 | 1,40K |
| 2026-09-02 | $10,88 | +0,09 % | $10,87 | $10,90 | $10,86 | 215,00K |
| 2026-09-01 | $10,87 | +0,09 % | $10,87 | $10,87 | $10,86 | 202,70K |
| 2026-08-31 | $10,86 | -0,18 % | $10,90 | $10,92 | $10,86 | 277,20K |
| 2026-08-28 | $10,88 | +0,09 % | $10,87 | $10,88 | $10,87 | 11,50K |
| 2026-08-27 | $10,87 | +0,09 % | $10,87 | $10,88 | $10,86 | 32,10K |
| 2026-08-26 | $10,86 | 0,00 % | $10,85 | $10,86 | $10,85 | 229,30K |
| 2026-08-25 | $10,86 | -0,09 % | $10,87 | $10,87 | $10,85 | 152,10K |
| 2026-08-24 | $10,87 | +0,09 % | $10,86 | $10,87 | $10,86 | 25,90K |
| 2026-08-21 | $10,86 | +0,09 % | $10,85 | $10,87 | $10,85 | 2,50K |
| 2026-08-20 | $10,85 | -0,09 % | $10,85 | $10,85 | $10,85 | 500 |
| 2026-08-19 | $10,86 | +0,18 % | $10,85 | $10,86 | $10,85 | 84,10K |
| 2026-08-18 | $10,84 | 0,00 % | $10,85 | $10,85 | $10,83 | 16,30K |
| 2026-08-17 | $10,84 | -0,09 % | $10,84 | $10,87 | $10,83 | 4,90K |
| 2026-08-14 | $10,85 | -0,18 % | $10,83 | $10,85 | $10,83 | 201,70K |
| 2026-08-13 | $10,87 | -0,09 % | $10,85 | $10,87 | $10,85 | 800 |
| 2026-08-12 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,88 | 0 |
| 2026-08-11 | $10,88 | +0,28 % | $10,83 | $10,88 | $10,83 | 1,50K |
| 2026-08-10 | $10,85 | -0,18 % | $10,86 | $10,87 | $10,85 | 314,60K |
| 2026-08-07 | $10,87 | 0,00 % | $10,87 | $10,87 | $10,85 | 31,80K |
| 2026-08-06 | $10,87 | +0,09 % | $10,85 | $10,87 | $10,85 | 61,70K |
| 2026-08-05 | $10,86 | +0,18 % | $10,85 | $10,86 | $10,84 | 16,40K |
| 2026-08-04 | $10,84 | 0,00 % | $10,87 | $10,87 | $10,84 | 6,40K |
| 2026-08-03 | $10,84 | +0,28 % | $10,83 | $10,89 | $10,83 | 426,30K |
| 2026-07-31 | $10,81 | -0,09 % | $10,82 | $10,82 | $10,81 | 31,90K |
| 2026-07-30 | $10,82 | 0,00 % | $10,82 | $10,83 | $10,81 | 39,90K |
| 2026-07-29 | $10,82 | +0,09 % | $10,82 | $10,82 | $10,81 | 141,60K |
| 2026-07-28 | $10,81 | -0,09 % | $10,81 | $10,82 | $10,81 | 29,60K |
| 2026-07-27 | $10,82 | +0,19 % | $10,83 | $10,83 | $10,81 | 112,80K |
| 2026-07-24 | $10,80 | -0,09 % | $10,81 | $10,82 | $10,80 | 40,40K |
| 2026-07-23 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,80 | 320,80K |
| 2026-07-22 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,80 | 960,30K |
| 2026-07-21 | $10,81 | 0,00 % | $10,83 | $10,83 | $10,80 | 797,90K |
| 2026-07-20 | $10,81 | +0,19 % | $10,81 | $11,01 | $10,79 | 1,22M |
| 2026-07-17 | $10,79 | -0,19 % | $10,81 | $10,81 | $10,79 | 2,00K |
| 2026-07-16 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,81 | 3,30K |
| 2026-07-15 | $10,81 | +0,14 % | $10,81 | $10,81 | $10,81 | 200 |
| 2026-07-14 | $10,80 | -0,14 % | $10,79 | $10,80 | $10,79 | 4,60K |
| 2026-07-13 | $10,81 | +0,14 % | $10,81 | $10,81 | $10,78 | 9,70K |
| 2026-07-10 | $10,80 | -0,05 % | $10,81 | $10,81 | $10,80 | 5,70K |
| 2026-07-09 | $10,80 | +0,19 % | $10,83 | $10,83 | $10,79 | 20,10K |
| 2026-07-08 | $10,78 | -0,15 % | $10,84 | $10,84 | $10,78 | 1,50K |
| 2026-07-07 | $10,80 | +0,06 % | $10,80 | $10,81 | $10,79 | 13,40K |
| 2026-07-06 | $10,79 | -0,19 % | $10,81 | $10,81 | $10,78 | 34,40K |
| 2026-07-02 | $10,81 | +0,28 % | $10,81 | $10,81 | $10,78 | 7,80K |
| 2026-07-01 | $10,78 | +0,09 % | $10,78 | $10,78 | $10,76 | 164,80K |
| 2026-06-30 | $10,77 | -0,09 % | $10,76 | $10,77 | $10,76 | 300 |
| 2026-06-29 | $10,78 | 0,00 % | $10,78 | $10,78 | $10,78 | 5,80K |
| 2026-06-26 | $10,78 | 0,00 % | $10,79 | $10,79 | $10,76 | 1,10K |
| 2026-06-25 | $10,78 | -0,09 % | $10,79 | $10,79 | $10,76 | 119,50K |
| 2026-06-24 | $10,79 | 0,00 % | $10,79 | $10,79 | $10,78 | 31,50K |
| 2026-06-23 | $10,79 | -0,09 % | $10,79 | $10,80 | $10,79 | 203,20K |
| 2026-06-22 | $10,80 | -0,74 % | $10,85 | $10,85 | $10,78 | 3,72M |
| 2026-06-18 | $10,88 | +0,28 % | $10,84 | $10,88 | $10,84 | 1,20K |
| 2026-06-17 | $10,85 | -0,09 % | $10,84 | $10,89 | $10,84 | 728,50K |
| 2026-06-16 | $10,86 | -0,37 % | $10,90 | $11,23 | $10,85 | 917,30K |
| 2026-06-15 | $10,90 | +0,18 % | $10,89 | $10,91 | $10,87 | 460,10K |
| 2026-06-12 | $10,88 | +0,18 % | $10,87 | $10,88 | $10,86 | 824,50K |
| 2026-06-11 | $10,86 | -0,18 % | $10,86 | $10,88 | $10,79 | 48,10K |
| 2026-06-10 | $10,88 | 0,00 % | $10,85 | $10,90 | $10,85 | 4,77M |
| 2026-06-09 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,86 | 1,20M |
| 2026-06-08 | $10,88 | -0,09 % | $10,88 | $10,88 | $10,87 | 966,10K |
| 2026-06-05 | $10,89 | -0,18 % | $10,90 | $10,92 | $10,89 | 59,10K |
| 2026-06-04 | $10,91 | +0,09 % | $10,90 | $10,93 | $10,86 | 903,90K |
| 2026-06-03 | $10,90 | +0,55 % | $10,85 | $10,98 | $10,85 | 3,78M |
| 2026-06-02 | $10,84 | 0,00 % | $10,84 | $10,84 | $10,84 | 0 |
| 2026-06-01 | $10,84 | +0,09 % | $10,85 | $10,85 | $10,84 | 1,30K |
| 2026-05-29 | $10,83 | +0,19 % | $10,84 | $11,00 | $10,83 | 1,18M |
| 2026-05-28 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,81 | 100 |
| 2026-05-27 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,81 | 0 |
| 2026-05-26 | $10,81 | 0,00 % | $10,85 | $10,85 | $10,81 | 500 |