Largo Inc. LGO
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$0,4940+0,01 (+1,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,49 | -5,77 % | $0,52 | $0,53 | $0,48 | 955,30K |
| 2026-09-29 | $0,52 | +4,00 % | $0,50 | $0,53 | $0,48 | 1,50M |
| 2026-09-28 | $0,50 | -5,66 % | $0,55 | $0,55 | $0,50 | 2,29M |
| 2026-09-25 | $0,53 | -23,19 % | $0,57 | $0,59 | $0,51 | 9,24M |
| 2026-09-24 | $0,69 | -5,48 % | $0,73 | $0,73 | $0,67 | 372,90K |
| 2026-09-23 | $0,73 | +12,31 % | $0,65 | $0,75 | $0,65 | 797,50K |
| 2026-09-22 | $0,65 | +3,17 % | $0,63 | $0,66 | $0,62 | 334,10K |
| 2026-09-21 | $0,63 | -3,08 % | $0,66 | $0,69 | $0,63 | 347,30K |
| 2026-09-18 | $0,65 | -4,41 % | $0,69 | $0,69 | $0,64 | 114,50K |
| 2026-09-17 | $0,68 | +3,03 % | $0,66 | $0,69 | $0,65 | 209,80K |
| 2026-09-16 | $0,66 | -4,35 % | $0,66 | $0,68 | $0,64 | 357,10K |
| 2026-09-15 | $0,69 | +1,47 % | $0,69 | $0,70 | $0,66 | 192,60K |
| 2026-09-14 | $0,68 | 0,00 % | $0,68 | $0,69 | $0,65 | 473,00K |
| 2026-09-11 | $0,68 | -1,45 % | $0,68 | $0,69 | $0,67 | 211,60K |
| 2026-09-10 | $0,69 | -4,17 % | $0,70 | $0,72 | $0,68 | 243,20K |
| 2026-09-09 | $0,72 | -2,70 % | $0,75 | $0,75 | $0,72 | 281,70K |
| 2026-09-08 | $0,74 | +4,23 % | $0,75 | $0,75 | $0,72 | 405,00K |
| 2026-09-04 | $0,71 | 0,00 % | $0,72 | $0,73 | $0,70 | 277,10K |
| 2026-09-03 | $0,71 | -1,39 % | $0,74 | $0,74 | $0,70 | 315,90K |
| 2026-09-02 | $0,72 | +4,35 % | $0,68 | $0,75 | $0,68 | 455,80K |
| 2026-09-01 | $0,69 | -4,17 % | $0,72 | $0,75 | $0,69 | 436,10K |
| 2026-08-31 | $0,72 | -1,37 % | $0,73 | $0,77 | $0,72 | 254,00K |
| 2026-08-28 | $0,73 | 0,00 % | $0,76 | $0,76 | $0,72 | 648,30K |
| 2026-08-27 | $0,73 | -5,19 % | $0,78 | $0,80 | $0,73 | 289,70K |
| 2026-08-26 | $0,77 | +2,67 % | $0,75 | $0,82 | $0,75 | 944,20K |
| 2026-08-25 | $0,75 | +1,35 % | $0,74 | $0,78 | $0,73 | 182,20K |
| 2026-08-24 | $0,74 | 0,00 % | $0,75 | $0,77 | $0,73 | 491,70K |
| 2026-08-21 | $0,74 | +15,63 % | $0,72 | $0,79 | $0,70 | 2,21M |
| 2026-08-20 | $0,64 | -1,54 % | $0,64 | $0,65 | $0,62 | 1,64M |
| 2026-08-19 | $0,65 | +4,84 % | $0,63 | $0,66 | $0,60 | 776,80K |
| 2026-08-18 | $0,62 | -6,06 % | $0,66 | $0,68 | $0,62 | 739,10K |
| 2026-08-17 | $0,66 | -9,59 % | $0,69 | $0,71 | $0,64 | 1,15M |
| 2026-08-14 | $0,73 | -2,67 % | $0,75 | $0,78 | $0,72 | 375,90K |
| 2026-08-13 | $0,75 | +1,35 % | $0,75 | $0,78 | $0,73 | 157,90K |
| 2026-08-12 | $0,74 | -3,90 % | $0,78 | $0,78 | $0,73 | 455,60K |
| 2026-08-11 | $0,77 | -2,53 % | $0,80 | $0,81 | $0,75 | 277,40K |
| 2026-08-10 | $0,79 | +12,86 % | $0,73 | $0,81 | $0,71 | 1,63M |
| 2026-08-07 | $0,70 | +4,48 % | $0,70 | $0,73 | $0,69 | 242,70K |
| 2026-08-06 | $0,67 | -4,29 % | $0,67 | $0,71 | $0,66 | 440,00K |
| 2026-08-05 | $0,70 | +6,06 % | $0,69 | $0,71 | $0,66 | 436,90K |
| 2026-08-04 | $0,66 | +6,45 % | $0,63 | $0,68 | $0,63 | 527,00K |
| 2026-08-03 | $0,62 | +5,08 % | $0,60 | $0,62 | $0,59 | 179,20K |
| 2026-07-31 | $0,59 | 0,00 % | $0,60 | $0,62 | $0,58 | 228,70K |
| 2026-07-30 | $0,59 | +1,72 % | $0,59 | $0,60 | $0,58 | 200,80K |
| 2026-07-29 | $0,58 | -3,33 % | $0,60 | $0,60 | $0,57 | 580,10K |
| 2026-07-28 | $0,60 | -1,64 % | $0,60 | $0,62 | $0,58 | 453,70K |
| 2026-07-27 | $0,61 | -1,61 % | $0,63 | $0,64 | $0,55 | 1,12M |
| 2026-07-24 | $0,62 | -1,59 % | $0,65 | $0,65 | $0,62 | 188,70K |
| 2026-07-23 | $0,63 | -3,08 % | $0,65 | $0,66 | $0,62 | 288,70K |
| 2026-07-22 | $0,65 | +1,56 % | $0,65 | $0,68 | $0,64 | 297,40K |
| 2026-07-21 | $0,64 | +6,67 % | $0,62 | $0,66 | $0,62 | 395,50K |
| 2026-07-20 | $0,60 | -3,23 % | $0,62 | $0,63 | $0,59 | 465,60K |
| 2026-07-17 | $0,62 | -3,12 % | $0,64 | $0,64 | $0,61 | 486,70K |
| 2026-07-16 | $0,64 | -3,03 % | $0,66 | $0,67 | $0,63 | 660,40K |
| 2026-07-15 | $0,66 | 0,00 % | $0,67 | $0,69 | $0,64 | 507,20K |
| 2026-07-14 | $0,66 | -1,49 % | $0,66 | $0,70 | $0,66 | 460,10K |
| 2026-07-13 | $0,67 | -8,22 % | $0,69 | $0,71 | $0,66 | 800,70K |
| 2026-07-10 | $0,73 | -1,35 % | $0,71 | $0,74 | $0,70 | 895,10K |
| 2026-07-09 | $0,74 | +7,25 % | $0,69 | $0,75 | $0,68 | 903,40K |
| 2026-07-08 | $0,69 | +2,99 % | $0,67 | $0,75 | $0,66 | 2,47M |
| 2026-07-07 | $0,67 | -8,22 % | $0,71 | $0,72 | $0,64 | 3,00M |
| 2026-07-06 | $0,73 | -6,41 % | $0,79 | $0,79 | $0,73 | 1,91M |
| 2026-07-02 | $0,78 | +5,41 % | $0,72 | $0,85 | $0,71 | 6,53M |
| 2026-07-01 | $0,74 | +17,46 % | $0,76 | $0,82 | $0,68 | 44,08M |
| 2026-06-30 | $0,63 | -4,55 % | $0,67 | $0,70 | $0,63 | 491,40K |
| 2026-06-29 | $0,66 | +3,13 % | $0,66 | $0,70 | $0,62 | 838,30K |
| 2026-06-26 | $0,64 | -4,48 % | $0,67 | $0,70 | $0,63 | 1,09M |
| 2026-06-25 | $0,67 | 0,00 % | $0,71 | $0,71 | $0,67 | 311,00K |
| 2026-06-24 | $0,67 | -4,29 % | $0,70 | $0,72 | $0,66 | 350,80K |
| 2026-06-23 | $0,70 | -5,41 % | $0,71 | $0,72 | $0,69 | 409,40K |
| 2026-06-22 | $0,74 | +1,37 % | $0,73 | $0,76 | $0,71 | 434,80K |
| 2026-06-18 | $0,73 | -3,95 % | $0,76 | $0,81 | $0,71 | 1,06M |
| 2026-06-17 | $0,76 | -3,80 % | $0,80 | $0,82 | $0,75 | 330,20K |
| 2026-06-16 | $0,79 | -3,66 % | $0,82 | $0,83 | $0,76 | 258,00K |
| 2026-06-15 | $0,82 | +2,50 % | $0,83 | $0,86 | $0,80 | 527,10K |
| 2026-06-12 | $0,80 | 0,00 % | $0,80 | $0,83 | $0,79 | 916,00K |
| 2026-06-11 | $0,80 | +6,67 % | $0,77 | $0,81 | $0,75 | 505,30K |
| 2026-06-10 | $0,75 | -7,41 % | $0,78 | $0,81 | $0,75 | 942,40K |
| 2026-06-09 | $0,81 | -3,57 % | $0,86 | $0,87 | $0,77 | 960,80K |
| 2026-06-08 | $0,84 | -2,33 % | $0,89 | $0,89 | $0,83 | 718,90K |
| 2026-06-05 | $0,86 | -7,53 % | $0,94 | $0,94 | $0,83 | 1,30M |
| 2026-06-04 | $0,93 | 0,00 % | $0,92 | $0,95 | $0,90 | 389,70K |
| 2026-06-03 | $0,93 | -4,12 % | $0,97 | $0,97 | $0,88 | 1,43M |
| 2026-06-02 | $0,97 | +4,30 % | $0,93 | $0,98 | $0,93 | 652,50K |
| 2026-06-01 | $0,93 | 0,00 % | $0,95 | $0,98 | $0,90 | 685,80K |
| 2026-05-29 | $0,93 | -1,06 % | $0,93 | $0,96 | $0,91 | 1,56M |
| 2026-05-28 | $0,94 | -2,08 % | $0,98 | $0,98 | $0,93 | 907,70K |
| 2026-05-27 | $0,96 | -1,03 % | $0,99 | $1,03 | $0,95 | 474,90K |
| 2026-05-26 | $0,97 | +1,04 % | $0,98 | $1,00 | $0,95 | 622,70K |
| 2026-05-22 | $0,96 | 0,00 % | $0,96 | $1,00 | $0,95 | 350,80K |