Lument Finance Trust, Inc. LFT
NYSE · Vereinigte Staaten · Finanzen
$5,19-0,29 (-5,29 %)
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 | $5,19 | -5,29 % | $5,48 | $5,50 | $5,17 | 48,00K |
| 2026-09-30 | $5,48 | -0,36 % | $5,54 | $5,83 | $5,42 | 52,50K |
| 2026-09-29 | $5,50 | -1,96 % | $5,58 | $5,67 | $5,44 | 34,40K |
| 2026-09-28 | $5,61 | +8,09 % | $5,19 | $5,73 | $5,17 | 67,80K |
| 2026-09-25 | $5,19 | +0,39 % | $5,17 | $5,38 | $5,17 | 21,60K |
| 2026-09-24 | $5,17 | -1,90 % | $5,26 | $5,30 | $5,15 | 39,60K |
| 2026-09-23 | $5,27 | -4,70 % | $5,50 | $5,52 | $5,27 | 18,10K |
| 2026-09-22 | $5,53 | -1,25 % | $5,56 | $5,60 | $5,51 | 30,70K |
| 2026-09-21 | $5,60 | -14,76 % | $6,24 | $6,31 | $5,52 | 99,70K |
| 2026-09-18 | $6,57 | 0,00 % | $6,59 | $6,72 | $6,50 | 39,20K |
| 2026-09-17 | $6,57 | +0,77 % | $6,54 | $6,62 | $6,52 | 6,00K |
| 2026-09-16 | $6,52 | +0,31 % | $6,55 | $6,59 | $6,48 | 14,10K |
| 2026-09-15 | $6,50 | -0,76 % | $6,55 | $6,55 | $6,40 | 12,80K |
| 2026-09-14 | $6,55 | -1,65 % | $6,68 | $6,70 | $6,45 | 21,00K |
| 2026-09-11 | $6,66 | -2,49 % | $6,83 | $6,94 | $6,64 | 31,50K |
| 2026-09-10 | $6,83 | -1,01 % | $6,45 | $6,92 | $6,45 | 20,20K |
| 2026-09-09 | $6,90 | -1,43 % | $7,00 | $7,00 | $6,80 | 13,88K |
| 2026-09-08 | $7,00 | -2,78 % | $7,10 | $7,10 | $6,90 | 13,90K |
| 2026-09-04 | $7,20 | +1,41 % | $7,20 | $7,30 | $7,10 | 2,70K |
| 2026-09-03 | $7,10 | 0,00 % | $7,10 | $7,20 | $7,00 | 4,27K |
| 2026-09-02 | $7,10 | -1,39 % | $7,20 | $7,40 | $7,10 | 9,77K |
| 2026-09-01 | $7,20 | -1,37 % | $7,20 | $7,50 | $7,10 | 10,39K |
| 2026-08-31 | $7,30 | -1,35 % | $7,50 | $7,50 | $7,20 | 7,93K |
| 2026-08-28 | $7,40 | +1,37 % | $7,40 | $7,60 | $7,40 | 9,39K |
| 2026-08-27 | $7,30 | 0,00 % | $7,40 | $7,70 | $7,20 | 17,51K |
| 2026-08-26 | $7,30 | +4,29 % | $7,00 | $7,60 | $7,00 | 21,98K |
| 2026-08-25 | $7,00 | +4,48 % | $7,00 | $7,10 | $6,90 | 13,10K |
| 2026-08-24 | $6,70 | 0,00 % | $6,60 | $6,90 | $6,60 | 17,39K |
| 2026-08-21 | $6,70 | +8,06 % | $7,00 | $7,00 | $6,50 | 26,37K |
| 2026-08-20 | $6,20 | +1,64 % | $6,00 | $6,40 | $6,00 | 15,92K |
| 2026-08-19 | $6,10 | +3,39 % | $5,90 | $6,20 | $5,80 | 19,31K |
| 2026-08-18 | $5,90 | -1,67 % | $5,90 | $6,20 | $5,80 | 43,29K |
| 2026-08-17 | $6,00 | -9,09 % | $6,50 | $6,60 | $6,00 | 42,79K |
| 2026-08-14 | $6,60 | -5,71 % | $6,60 | $6,70 | $6,20 | 36,22K |
| 2026-08-13 | $7,00 | 0,00 % | $7,10 | $7,10 | $6,80 | 20,11K |
| 2026-08-12 | $7,00 | 0,00 % | $7,00 | $7,10 | $6,90 | 8,04K |
| 2026-08-11 | $7,00 | +1,45 % | $6,70 | $7,00 | $6,70 | 7,13K |
| 2026-08-10 | $6,90 | -1,43 % | $7,20 | $7,20 | $6,80 | 6,79K |
| 2026-08-07 | $7,00 | +2,94 % | $6,80 | $7,00 | $6,80 | 7,29K |
| 2026-08-06 | $6,80 | +4,62 % | $6,70 | $6,80 | $6,50 | 15,77K |
| 2026-08-05 | $6,50 | -4,41 % | $6,70 | $6,70 | $6,40 | 45,45K |
| 2026-08-04 | $6,80 | -1,45 % | $6,90 | $7,10 | $6,70 | 21,16K |
| 2026-08-03 | $6,90 | +4,55 % | $6,70 | $7,10 | $6,60 | 38,84K |
| 2026-07-31 | $6,60 | -8,33 % | $7,20 | $7,30 | $6,50 | 84,19K |
| 2026-07-30 | $7,20 | -2,70 % | $7,40 | $7,40 | $7,00 | 43,48K |
| 2026-07-29 | $7,40 | -6,33 % | $8,00 | $8,00 | $7,30 | 31,72K |
| 2026-07-28 | $7,90 | +1,28 % | $7,90 | $8,20 | $7,80 | 11,56K |
| 2026-07-27 | $7,80 | -2,50 % | $8,00 | $8,10 | $7,80 | 18,00K |
| 2026-07-24 | $8,00 | -1,23 % | $8,10 | $8,90 | $7,90 | 25,62K |
| 2026-07-23 | $8,10 | -3,57 % | $8,50 | $8,70 | $7,90 | 18,66K |
| 2026-07-22 | $8,40 | -3,45 % | $8,60 | $9,00 | $8,40 | 11,63K |
| 2026-07-21 | $8,70 | 0,00 % | $8,80 | $8,80 | $8,40 | 35,18K |
| 2026-07-20 | $8,70 | -6,45 % | $9,10 | $9,40 | $8,50 | 32,64K |
| 2026-07-17 | $9,30 | 0,00 % | $9,30 | $9,50 | $9,20 | 12,21K |
| 2026-07-16 | $9,30 | 0,00 % | $9,40 | $9,40 | $9,20 | 11,57K |
| 2026-07-15 | $9,30 | 0,00 % | $9,50 | $10,30 | $9,10 | 55,22K |
| 2026-07-14 | $9,30 | 0,00 % | $9,40 | $9,60 | $9,20 | 16,06K |
| 2026-07-13 | $9,30 | -1,06 % | $9,30 | $9,60 | $9,30 | 6,77K |
| 2026-07-10 | $9,40 | +1,08 % | $9,30 | $9,50 | $9,30 | 8,88K |
| 2026-07-09 | $9,30 | 0,00 % | $9,30 | $9,40 | $9,10 | 11,29K |
| 2026-07-08 | $9,30 | -3,13 % | $9,40 | $9,50 | $9,20 | 7,76K |
| 2026-07-07 | $9,60 | 0,00 % | $9,50 | $9,70 | $9,50 | 5,19K |
| 2026-07-06 | $9,60 | -2,04 % | $9,90 | $9,90 | $9,40 | 11,78K |
| 2026-07-02 | $9,80 | +4,26 % | $9,60 | $9,90 | $9,50 | 12,61K |
| 2026-07-01 | $9,40 | +2,17 % | $9,20 | $9,70 | $9,20 | 20,85K |
| 2026-06-30 | $9,20 | -7,07 % | $9,50 | $9,70 | $9,20 | 40,34K |
| 2026-06-29 | $9,90 | -1,98 % | $10,50 | $10,60 | $9,70 | 67,40K |
| 2026-06-26 | $10,10 | -4,72 % | $10,50 | $11,00 | $10,10 | 462,65K |
| 2026-06-25 | $10,60 | +0,95 % | $10,40 | $10,80 | $10,40 | 22,23K |
| 2026-06-24 | $10,50 | +1,94 % | $10,40 | $10,60 | $10,20 | 21,08K |
| 2026-06-23 | $10,30 | +3,00 % | $10,00 | $10,30 | $10,00 | 12,60K |
| 2026-06-22 | $10,00 | 0,00 % | $10,00 | $10,40 | $10,00 | 20,48K |
| 2026-06-18 | $10,00 | -2,91 % | $10,50 | $10,50 | $10,00 | 47,49K |
| 2026-06-17 | $10,30 | 0,00 % | $10,30 | $10,70 | $10,30 | 17,96K |
| 2026-06-16 | $10,30 | -1,90 % | $10,30 | $10,70 | $10,30 | 20,34K |
| 2026-06-15 | $10,50 | -2,78 % | $10,60 | $10,70 | $10,40 | 14,17K |
| 2026-06-12 | $10,80 | +0,93 % | $10,50 | $10,80 | $10,50 | 14,59K |
| 2026-06-11 | $10,70 | +7,00 % | $10,30 | $10,80 | $10,20 | 17,67K |
| 2026-06-10 | $10,00 | -1,96 % | $10,10 | $10,30 | $10,00 | 10,58K |
| 2026-06-09 | $10,20 | 0,00 % | $10,10 | $10,40 | $10,10 | 11,72K |
| 2026-06-08 | $10,20 | 0,00 % | $10,50 | $10,50 | $10,10 | 10,71K |
| 2026-06-05 | $10,20 | -3,77 % | $10,50 | $10,60 | $10,20 | 7,63K |
| 2026-06-04 | $10,60 | +1,92 % | $10,30 | $10,70 | $10,20 | 12,18K |
| 2026-06-03 | $10,40 | -2,80 % | $10,70 | $10,80 | $10,40 | 13,08K |
| 2026-06-02 | $10,70 | +1,90 % | $10,50 | $10,80 | $10,40 | 14,51K |
| 2026-06-01 | $10,50 | 0,00 % | $10,40 | $10,50 | $10,30 | 12,09K |
| 2026-05-29 | $10,50 | -1,87 % | $10,50 | $10,60 | $10,30 | 28,64K |
| 2026-05-28 | $10,70 | +3,88 % | $10,30 | $10,70 | $10,20 | 29,14K |
| 2026-05-27 | $10,30 | -2,83 % | $10,50 | $10,70 | $10,30 | 22,68K |
| 2026-05-26 | $10,60 | -4,50 % | $11,20 | $11,20 | $10,30 | 35,47K |