LogProstyle Inc. LGPS
AMEX · Vereinigte Staaten · Finanzen
$0,7233+0,00 (+0,44 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,73 | 0,00 % | $0,74 | $0,74 | $0,73 | 3,81K |
| 2026-10-01 | $0,73 | +1,67 % | $0,68 | $0,74 | $0,68 | 78,90K |
| 2026-09-30 | $0,72 | -2,57 % | $0,72 | $0,76 | $0,69 | 135,30K |
| 2026-09-29 | $0,74 | -0,54 % | $0,70 | $0,74 | $0,70 | 136,40K |
| 2026-09-28 | $0,74 | -5,95 % | $0,82 | $1,13 | $0,63 | 5,09M |
| 2026-09-25 | $0,79 | -1,99 % | $0,81 | $0,84 | $0,79 | 28,10K |
| 2026-09-24 | $0,81 | -2,66 % | $0,81 | $0,86 | $0,76 | 54,20K |
| 2026-09-23 | $0,83 | -3,16 % | $0,86 | $0,86 | $0,81 | 27,90K |
| 2026-09-22 | $0,86 | +3,89 % | $0,82 | $0,87 | $0,82 | 31,40K |
| 2026-09-21 | $0,82 | -3,18 % | $0,85 | $0,88 | $0,81 | 24,30K |
| 2026-09-18 | $0,85 | +0,12 % | $0,85 | $0,88 | $0,81 | 102,00K |
| 2026-09-17 | $0,85 | +1,92 % | $0,83 | $0,93 | $0,80 | 166,20K |
| 2026-09-16 | $0,83 | +6,66 % | $0,80 | $0,85 | $0,80 | 78,90K |
| 2026-09-15 | $0,78 | -3,58 % | $0,79 | $0,80 | $0,75 | 44,30K |
| 2026-09-14 | $0,81 | -2,41 % | $0,81 | $0,83 | $0,79 | 48,00K |
| 2026-09-11 | $0,83 | 0,00 % | $0,83 | $0,85 | $0,81 | 113,40K |
| 2026-09-10 | $0,83 | -0,24 % | $0,82 | $0,85 | $0,79 | 43,80K |
| 2026-09-09 | $0,83 | -5,35 % | $0,86 | $0,88 | $0,81 | 126,80K |
| 2026-09-08 | $0,88 | -6,49 % | $0,91 | $0,94 | $0,85 | 214,00K |
| 2026-09-04 | $0,94 | -4,18 % | $0,98 | $0,99 | $0,94 | 102,90K |
| 2026-09-03 | $0,98 | -2,87 % | $1,02 | $1,04 | $0,93 | 119,30K |
| 2026-09-02 | $1,01 | -1,94 % | $1,15 | $1,15 | $1,01 | 406,80K |
| 2026-09-01 | $1,03 | -9,65 % | $1,03 | $1,15 | $0,99 | 909,00K |
| 2026-08-31 | $1,14 | +7,55 % | $1,27 | $1,34 | $1,07 | 33,44M |
| 2026-08-28 | $1,06 | -30,26 % | $1,11 | $1,27 | $1,05 | 1,80M |
| 2026-08-27 | $1,52 | +74,91 % | $0,87 | $1,60 | $0,78 | 46,24M |
| 2026-08-26 | $0,87 | -3,12 % | $0,91 | $0,96 | $0,87 | 20,50K |
| 2026-08-25 | $0,90 | +1,70 % | $0,86 | $0,90 | $0,85 | 36,40K |
| 2026-08-24 | $0,88 | -2,00 % | $0,86 | $0,88 | $0,86 | 7,60K |
| 2026-08-21 | $0,90 | +3,57 % | $0,87 | $0,90 | $0,85 | 3,50K |
| 2026-08-20 | $0,87 | +0,46 % | $0,89 | $0,89 | $0,86 | 8,80K |
| 2026-08-19 | $0,87 | -3,24 % | $0,90 | $0,90 | $0,87 | 10,40K |
| 2026-08-18 | $0,89 | -2,61 % | $0,89 | $0,98 | $0,88 | 52,80K |
| 2026-08-17 | $0,92 | +5,76 % | $0,83 | $0,94 | $0,83 | 14,50K |
| 2026-08-14 | $0,87 | +4,58 % | $0,86 | $0,92 | $0,86 | 11,60K |
| 2026-08-13 | $0,83 | -2,92 % | $0,90 | $0,90 | $0,81 | 79,00K |
| 2026-08-12 | $0,86 | -4,36 % | $0,89 | $0,95 | $0,84 | 52,50K |
| 2026-08-11 | $0,89 | -3,97 % | $0,92 | $0,96 | $0,85 | 37,80K |
| 2026-08-10 | $0,93 | +2,87 % | $0,92 | $1,00 | $0,90 | 71,50K |
| 2026-08-07 | $0,90 | -0,22 % | $0,91 | $0,94 | $0,90 | 41,20K |
| 2026-08-06 | $0,91 | -3,51 % | $0,91 | $0,97 | $0,91 | 18,40K |
| 2026-08-05 | $0,94 | -10,48 % | $1,00 | $1,06 | $0,93 | 79,00K |
| 2026-08-04 | $1,05 | +8,25 % | $0,97 | $1,05 | $0,93 | 60,70K |
| 2026-08-03 | $0,97 | -3,96 % | $1,01 | $1,01 | $0,97 | 38,10K |
| 2026-07-31 | $1,01 | +0,50 % | $1,00 | $1,01 | $0,97 | 53,50K |
| 2026-07-30 | $1,00 | -1,47 % | $1,05 | $1,06 | $0,96 | 69,00K |
| 2026-07-29 | $1,02 | -5,12 % | $1,09 | $1,09 | $1,02 | 29,50K |
| 2026-07-28 | $1,08 | -6,52 % | $1,12 | $1,18 | $1,03 | 155,00K |
| 2026-07-27 | $1,15 | -2,13 % | $1,12 | $1,18 | $1,11 | 49,00K |
| 2026-07-24 | $1,17 | -1,26 % | $1,14 | $1,20 | $1,13 | 22,10K |
| 2026-07-23 | $1,19 | +0,85 % | $1,19 | $1,23 | $1,13 | 52,70K |
| 2026-07-22 | $1,18 | +3,51 % | $1,07 | $1,18 | $1,07 | 83,40K |
| 2026-07-21 | $1,14 | -8,80 % | $1,21 | $1,25 | $1,09 | 115,70K |
| 2026-07-20 | $1,25 | -9,42 % | $1,25 | $1,26 | $1,13 | 125,70K |
| 2026-07-17 | $1,38 | +0,73 % | $1,24 | $1,38 | $1,21 | 289,90K |
| 2026-07-16 | $1,37 | +22,32 % | $1,06 | $1,43 | $1,06 | 835,20K |
| 2026-07-15 | $1,12 | 0,00 % | $1,13 | $1,16 | $1,05 | 556,10K |
| 2026-07-14 | $1,12 | +8,74 % | $0,99 | $1,14 | $0,93 | 1,46M |
| 2026-07-13 | $1,03 | +23,95 % | $1,21 | $1,39 | $0,86 | 88,09M |
| 2026-07-10 | $0,83 | +4,92 % | $0,80 | $0,85 | $0,79 | 101,70K |
| 2026-07-09 | $0,79 | +1,93 % | $0,77 | $0,82 | $0,75 | 173,80K |
| 2026-07-08 | $0,78 | -12,70 % | $0,85 | $0,89 | $0,77 | 250,50K |
| 2026-07-07 | $0,89 | -9,18 % | $0,81 | $0,93 | $0,80 | 903,30K |
| 2026-07-06 | $0,98 | +28,61 % | $0,70 | $1,05 | $0,70 | 15,75M |
| 2026-07-02 | $0,76 | -5,69 % | $0,71 | $0,79 | $0,71 | 758,90K |
| 2026-07-01 | $0,81 | +17,10 % | $0,74 | $0,85 | $0,71 | 19,85M |
| 2026-06-30 | $0,69 | -5,22 % | $0,70 | $0,71 | $0,67 | 27,55M |
| 2026-06-29 | $0,73 | -1,09 % | $0,74 | $0,74 | $0,66 | 52,20K |
| 2026-06-26 | $0,74 | +8,08 % | $0,66 | $0,76 | $0,64 | 109,50K |
| 2026-06-25 | $0,68 | +1,49 % | $0,70 | $0,70 | $0,64 | 7,80K |
| 2026-06-24 | $0,67 | -1,76 % | $0,61 | $0,69 | $0,61 | 115,30K |
| 2026-06-23 | $0,68 | -2,29 % | $0,72 | $0,72 | $0,67 | 6,40K |
| 2026-06-22 | $0,70 | +2,79 % | $0,70 | $0,70 | $0,69 | 11,20K |
| 2026-06-18 | $0,68 | -0,29 % | $0,69 | $0,70 | $0,64 | 18,30K |
| 2026-06-17 | $0,68 | +1,79 % | $0,70 | $0,71 | $0,67 | 23,10K |
| 2026-06-16 | $0,67 | +6,35 % | $0,64 | $0,67 | $0,64 | 19,70K |
| 2026-06-15 | $0,63 | -2,78 % | $0,63 | $0,68 | $0,63 | 13,00K |
| 2026-06-12 | $0,65 | -12,20 % | $0,64 | $0,71 | $0,61 | 145,40K |
| 2026-06-11 | $0,74 | -7,05 % | $0,73 | $0,77 | $0,69 | 38,30K |
| 2026-06-10 | $0,79 | +4,47 % | $0,74 | $0,82 | $0,70 | 424,90K |
| 2026-06-09 | $0,76 | -3,18 % | $0,76 | $0,79 | $0,70 | 103,70K |
| 2026-06-08 | $0,79 | +8,58 % | $0,75 | $0,79 | $0,68 | 439,10K |
| 2026-06-05 | $0,72 | +13,86 % | $0,64 | $0,95 | $0,56 | 6,20M |
| 2026-06-04 | $0,63 | +9,48 % | $0,66 | $0,88 | $0,55 | 4,47M |
| 2026-06-03 | $0,58 | 0,00 % | $0,59 | $0,61 | $0,52 | 22,00K |
| 2026-06-02 | $0,58 | -8,66 % | $0,62 | $0,62 | $0,58 | 49,90K |
| 2026-06-01 | $0,63 | -1,70 % | $0,64 | $0,64 | $0,62 | 12,70K |
| 2026-05-29 | $0,65 | -3,44 % | $0,67 | $0,67 | $0,61 | 70,60K |
| 2026-05-28 | $0,67 | -3,74 % | $0,65 | $0,67 | $0,65 | 21,20K |
| 2026-05-27 | $0,69 | +4,98 % | $0,65 | $0,70 | $0,63 | 106,60K |