LGL Group, Inc. LGL
AMEX · Vereinigte Staaten · Elektronische Technologie
$7,04+0,18 (+2,62 %)
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 | $7,04 | +2,62 % | $6,86 | $7,12 | $6,86 | 13,42K |
| 2026-09-30 | $6,86 | +0,15 % | $6,85 | $7,09 | $6,85 | 9,10K |
| 2026-09-29 | $6,85 | +2,09 % | $6,75 | $6,86 | $6,75 | 6,20K |
| 2026-09-28 | $6,71 | +0,15 % | $6,69 | $6,80 | $6,69 | 8,80K |
| 2026-09-25 | $6,70 | -1,47 % | $6,90 | $6,90 | $6,70 | 10,90K |
| 2026-09-24 | $6,80 | -2,16 % | $6,92 | $7,02 | $6,80 | 30,80K |
| 2026-09-23 | $6,95 | -4,14 % | $7,01 | $7,10 | $6,89 | 25,40K |
| 2026-09-22 | $7,25 | +1,54 % | $6,98 | $7,25 | $6,90 | 13,60K |
| 2026-09-21 | $7,14 | +2,00 % | $7,06 | $7,14 | $6,87 | 12,60K |
| 2026-09-18 | $7,00 | +2,34 % | $6,61 | $7,00 | $6,53 | 108,60K |
| 2026-09-17 | $6,84 | +3,48 % | $6,75 | $6,89 | $6,55 | 22,00K |
| 2026-09-16 | $6,61 | -1,64 % | $6,70 | $6,75 | $6,58 | 32,00K |
| 2026-09-15 | $6,72 | -0,74 % | $6,72 | $6,83 | $6,69 | 36,80K |
| 2026-09-14 | $6,77 | -0,15 % | $6,80 | $7,03 | $6,73 | 34,30K |
| 2026-09-11 | $6,78 | -1,74 % | $6,80 | $6,95 | $6,67 | 19,20K |
| 2026-09-10 | $6,90 | -1,57 % | $7,00 | $7,01 | $6,76 | 19,60K |
| 2026-09-09 | $7,01 | -2,64 % | $7,30 | $7,45 | $7,01 | 19,70K |
| 2026-09-08 | $7,20 | -4,00 % | $7,48 | $7,55 | $7,10 | 42,40K |
| 2026-09-04 | $7,50 | +0,67 % | $7,31 | $7,62 | $7,30 | 14,80K |
| 2026-09-03 | $7,45 | +0,95 % | $7,58 | $7,58 | $7,32 | 4,90K |
| 2026-09-02 | $7,38 | +0,27 % | $7,40 | $7,51 | $7,30 | 8,90K |
| 2026-09-01 | $7,36 | -1,08 % | $7,42 | $7,50 | $7,22 | 15,50K |
| 2026-08-31 | $7,44 | -0,80 % | $7,36 | $7,49 | $7,36 | 8,90K |
| 2026-08-28 | $7,50 | +1,76 % | $7,50 | $7,50 | $7,25 | 15,60K |
| 2026-08-27 | $7,37 | -3,03 % | $7,60 | $7,60 | $7,26 | 30,20K |
| 2026-08-26 | $7,60 | -1,81 % | $7,57 | $7,60 | $7,41 | 9,00K |
| 2026-08-25 | $7,74 | +3,06 % | $7,53 | $7,88 | $7,40 | 19,90K |
| 2026-08-24 | $7,51 | -1,18 % | $7,70 | $7,70 | $7,51 | 5,20K |
| 2026-08-21 | $7,60 | 0,00 % | $7,50 | $7,60 | $7,41 | 21,70K |
| 2026-08-20 | $7,60 | +1,33 % | $7,69 | $7,69 | $7,47 | 4,40K |
| 2026-08-19 | $7,50 | +1,35 % | $7,41 | $7,81 | $7,41 | 11,10K |
| 2026-08-18 | $7,40 | -1,07 % | $7,45 | $7,50 | $7,40 | 3,00K |
| 2026-08-17 | $7,48 | +0,67 % | $7,45 | $7,58 | $7,45 | 19,20K |
| 2026-08-14 | $7,43 | -1,59 % | $7,41 | $7,55 | $7,40 | 6,70K |
| 2026-08-13 | $7,55 | +2,03 % | $7,45 | $7,55 | $7,45 | 5,80K |
| 2026-08-12 | $7,40 | +2,07 % | $7,20 | $7,45 | $7,20 | 17,50K |
| 2026-08-11 | $7,25 | -1,09 % | $7,24 | $7,34 | $7,20 | 4,30K |
| 2026-08-10 | $7,33 | +3,24 % | $7,10 | $7,35 | $7,10 | 15,40K |
| 2026-08-07 | $7,10 | -3,40 % | $7,10 | $7,25 | $7,10 | 2,80K |
| 2026-08-06 | $7,35 | +0,68 % | $7,18 | $7,35 | $7,15 | 3,70K |
| 2026-08-05 | $7,30 | 0,00 % | $7,22 | $7,30 | $7,21 | 2,60K |
| 2026-08-04 | $7,30 | +2,10 % | $7,05 | $7,30 | $7,00 | 25,90K |
| 2026-08-03 | $7,15 | +3,62 % | $7,00 | $7,15 | $6,78 | 23,50K |
| 2026-07-31 | $6,90 | -1,71 % | $6,89 | $7,00 | $6,88 | 4,00K |
| 2026-07-30 | $7,02 | +2,93 % | $6,86 | $7,05 | $6,86 | 15,60K |
| 2026-07-29 | $6,82 | -0,29 % | $6,81 | $6,85 | $6,81 | 1,40K |
| 2026-07-28 | $6,84 | +1,33 % | $6,73 | $6,85 | $6,73 | 5,80K |
| 2026-07-27 | $6,75 | -0,15 % | $6,79 | $6,80 | $6,73 | 2,70K |
| 2026-07-24 | $6,76 | -0,15 % | $6,85 | $6,86 | $6,73 | 2,50K |
| 2026-07-23 | $6,77 | -1,17 % | $6,77 | $6,90 | $6,77 | 900 |
| 2026-07-22 | $6,85 | +1,33 % | $6,76 | $6,90 | $6,76 | 6,30K |
| 2026-07-21 | $6,76 | +0,90 % | $6,72 | $6,91 | $6,72 | 5,40K |
| 2026-07-20 | $6,70 | -1,90 % | $6,81 | $6,81 | $6,70 | 2,90K |
| 2026-07-17 | $6,83 | -0,29 % | $6,92 | $6,92 | $6,76 | 6,30K |
| 2026-07-16 | $6,85 | -1,44 % | $6,81 | $6,91 | $6,81 | 3,80K |
| 2026-07-15 | $6,95 | +0,29 % | $6,93 | $6,95 | $6,85 | 8,40K |
| 2026-07-14 | $6,93 | +0,43 % | $6,90 | $6,99 | $6,88 | 50,30K |
| 2026-07-13 | $6,90 | 0,00 % | $6,90 | $6,92 | $6,90 | 10,30K |
| 2026-07-10 | $6,90 | -0,14 % | $6,89 | $6,93 | $6,89 | 2,60K |
| 2026-07-09 | $6,91 | +0,14 % | $6,89 | $6,91 | $6,89 | 3,20K |
| 2026-07-08 | $6,90 | -0,43 % | $6,93 | $6,93 | $6,89 | 4,10K |
| 2026-07-07 | $6,93 | +1,17 % | $6,90 | $6,93 | $6,88 | 6,00K |
| 2026-07-06 | $6,85 | -1,15 % | $6,94 | $6,94 | $6,84 | 33,50K |
| 2026-07-02 | $6,93 | +0,29 % | $6,94 | $6,94 | $6,91 | 3,50K |
| 2026-07-01 | $6,91 | 0,00 % | $6,95 | $6,95 | $6,91 | 8,30K |
| 2026-06-30 | $6,91 | -1,00 % | $6,97 | $6,98 | $6,91 | 12,30K |
| 2026-06-29 | $6,98 | +2,50 % | $6,93 | $6,98 | $6,82 | 30,80K |
| 2026-06-26 | $6,81 | -1,02 % | $6,88 | $6,94 | $6,81 | 71,80K |
| 2026-06-25 | $6,88 | -0,15 % | $6,86 | $6,93 | $6,85 | 30,40K |
| 2026-06-24 | $6,89 | +4,08 % | $6,80 | $6,94 | $6,73 | 40,70K |
| 2026-06-23 | $6,62 | -4,61 % | $6,98 | $6,98 | $6,62 | 124,20K |
| 2026-06-22 | $6,94 | +0,58 % | $6,93 | $6,95 | $6,87 | 28,70K |
| 2026-06-18 | $6,90 | -0,58 % | $7,00 | $7,00 | $6,90 | 30,50K |
| 2026-06-17 | $6,94 | +0,58 % | $6,85 | $7,00 | $6,85 | 58,00K |
| 2026-06-16 | $6,90 | +0,29 % | $6,90 | $6,97 | $6,88 | 20,90K |
| 2026-06-15 | $6,88 | +0,15 % | $6,95 | $7,00 | $6,85 | 24,00K |
| 2026-06-12 | $6,87 | -1,01 % | $6,96 | $6,96 | $6,87 | 3,10K |
| 2026-06-11 | $6,94 | +0,43 % | $6,90 | $7,03 | $6,82 | 6,90K |
| 2026-06-10 | $6,91 | -0,14 % | $7,00 | $7,00 | $6,91 | 16,60K |
| 2026-06-09 | $6,92 | +0,44 % | $6,94 | $7,05 | $6,90 | 20,30K |
| 2026-06-08 | $6,89 | -1,71 % | $6,94 | $7,05 | $6,89 | 16,50K |
| 2026-06-05 | $7,01 | -0,71 % | $6,95 | $7,16 | $6,92 | 18,90K |
| 2026-06-04 | $7,06 | -0,84 % | $6,91 | $7,10 | $6,91 | 21,50K |
| 2026-06-03 | $7,12 | +0,56 % | $7,15 | $7,15 | $7,08 | 33,80K |
| 2026-06-02 | $7,08 | -0,42 % | $7,03 | $7,15 | $6,96 | 9,80K |
| 2026-06-01 | $7,11 | -0,14 % | $7,08 | $7,11 | $6,90 | 4,20K |
| 2026-05-29 | $7,12 | 0,00 % | $7,17 | $7,17 | $7,03 | 4,80K |
| 2026-05-28 | $7,12 | -0,42 % | $7,35 | $7,35 | $7,11 | 8,30K |
| 2026-05-27 | $7,15 | +0,85 % | $7,15 | $7,32 | $7,01 | 120,90K |
| 2026-05-26 | $7,09 | +1,29 % | $6,93 | $7,10 | $6,88 | 9,80K |