Linkhome Holdings Inc. LHAI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,06+0,05 (+4,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,06 | +4,95 % | $1,02 | $1,09 | $1,00 | 37,20K |
| 2026-09-30 | $1,01 | 0,00 % | $1,00 | $1,04 | $1,00 | 26,90K |
| 2026-09-29 | $1,01 | -1,94 % | $1,04 | $1,08 | $1,00 | 40,80K |
| 2026-09-28 | $1,03 | +0,98 % | $1,00 | $1,05 | $0,98 | 46,20K |
| 2026-09-25 | $1,02 | -1,92 % | $1,02 | $1,08 | $1,01 | 39,80K |
| 2026-09-24 | $1,04 | -2,80 % | $1,07 | $1,07 | $1,01 | 58,90K |
| 2026-09-23 | $1,07 | -2,73 % | $1,10 | $1,11 | $1,05 | 50,10K |
| 2026-09-22 | $1,10 | 0,00 % | $1,10 | $1,15 | $1,06 | 121,70K |
| 2026-09-21 | $1,10 | -9,09 % | $1,19 | $1,25 | $1,09 | 166,80K |
| 2026-09-18 | $1,21 | -2,42 % | $1,27 | $1,27 | $1,16 | 228,90K |
| 2026-09-17 | $1,24 | -3,12 % | $1,27 | $1,35 | $1,23 | 581,30K |
| 2026-09-16 | $1,28 | +19,63 % | $1,07 | $1,32 | $1,07 | 1,01M |
| 2026-09-15 | $1,07 | -0,93 % | $1,05 | $1,10 | $1,04 | 69,50K |
| 2026-09-14 | $1,08 | +3,85 % | $1,04 | $1,10 | $1,01 | 189,00K |
| 2026-09-11 | $1,04 | -6,31 % | $1,08 | $1,10 | $1,00 | 167,50K |
| 2026-09-10 | $1,11 | -6,72 % | $1,19 | $1,21 | $1,07 | 269,60K |
| 2026-09-09 | $1,19 | +2,59 % | $1,16 | $1,21 | $1,11 | 374,90K |
| 2026-09-08 | $1,16 | 0,00 % | $1,20 | $1,22 | $1,12 | 424,40K |
| 2026-09-04 | $1,16 | -4,13 % | $1,20 | $1,40 | $1,12 | 1,55M |
| 2026-09-03 | $1,21 | +10,00 % | $1,32 | $1,45 | $1,18 | 8,43M |
| 2026-09-02 | $1,10 | +33,98 % | $1,23 | $1,28 | $0,96 | 92,89M |
| 2026-09-01 | $0,82 | -3,30 % | $0,82 | $0,83 | $0,81 | 40,90K |
| 2026-08-31 | $0,85 | -2,53 % | $0,86 | $0,87 | $0,82 | 30,30K |
| 2026-08-28 | $0,87 | -2,24 % | $0,88 | $0,89 | $0,85 | 28,90K |
| 2026-08-27 | $0,89 | -4,09 % | $0,93 | $0,94 | $0,89 | 61,50K |
| 2026-08-26 | $0,93 | +7,65 % | $0,84 | $0,96 | $0,84 | 119,50K |
| 2026-08-25 | $0,86 | -1,82 % | $0,86 | $0,87 | $0,81 | 84,90K |
| 2026-08-24 | $0,88 | +11,69 % | $0,77 | $0,96 | $0,75 | 448,30K |
| 2026-08-21 | $0,79 | +3,69 % | $0,74 | $0,79 | $0,74 | 66,00K |
| 2026-08-20 | $0,76 | +2,02 % | $0,74 | $0,78 | $0,73 | 46,50K |
| 2026-08-19 | $0,74 | -1,20 % | $0,75 | $0,77 | $0,72 | 93,70K |
| 2026-08-18 | $0,75 | +1,76 % | $0,74 | $0,76 | $0,70 | 151,10K |
| 2026-08-17 | $0,74 | -4,64 % | $0,78 | $0,79 | $0,74 | 169,00K |
| 2026-08-14 | $0,78 | -3,00 % | $0,80 | $0,80 | $0,78 | 80,50K |
| 2026-08-13 | $0,80 | -1,23 % | $0,79 | $0,83 | $0,79 | 109,50K |
| 2026-08-12 | $0,81 | -0,25 % | $0,79 | $0,85 | $0,79 | 114,20K |
| 2026-08-11 | $0,81 | +6,01 % | $0,77 | $0,82 | $0,77 | 150,70K |
| 2026-08-10 | $0,77 | -6,81 % | $0,81 | $0,83 | $0,77 | 154,30K |
| 2026-08-07 | $0,82 | -2,72 % | $0,82 | $0,86 | $0,82 | 85,20K |
| 2026-08-06 | $0,85 | +2,55 % | $0,81 | $0,87 | $0,76 | 153,30K |
| 2026-08-05 | $0,82 | -0,12 % | $0,82 | $0,82 | $0,80 | 123,60K |
| 2026-08-04 | $0,82 | -2,60 % | $0,84 | $0,86 | $0,82 | 65,90K |
| 2026-08-03 | $0,85 | -1,28 % | $0,88 | $0,93 | $0,82 | 198,60K |
| 2026-07-31 | $0,86 | +5,67 % | $0,83 | $0,88 | $0,80 | 113,60K |
| 2026-07-30 | $0,81 | +1,50 % | $0,81 | $0,84 | $0,78 | 135,50K |
| 2026-07-29 | $0,80 | -5,55 % | $0,85 | $0,89 | $0,80 | 226,70K |
| 2026-07-28 | $0,85 | -8,73 % | $0,90 | $0,92 | $0,84 | 181,10K |
| 2026-07-27 | $0,93 | +2,88 % | $0,90 | $0,93 | $0,85 | 203,40K |
| 2026-07-24 | $0,90 | -5,05 % | $0,95 | $0,96 | $0,85 | 376,00K |
| 2026-07-23 | $0,95 | -3,06 % | $0,96 | $1,00 | $0,95 | 234,30K |
| 2026-07-22 | $0,98 | -5,77 % | $1,02 | $1,04 | $0,93 | 525,50K |
| 2026-07-21 | $1,04 | -6,31 % | $1,05 | $1,11 | $1,02 | 393,10K |
| 2026-07-20 | $1,11 | +8,82 % | $1,00 | $1,12 | $0,98 | 545,30K |
| 2026-07-17 | $1,02 | -4,67 % | $1,06 | $1,07 | $1,00 | 979,40K |
| 2026-07-16 | $1,07 | -6,14 % | $1,10 | $1,14 | $1,07 | 613,90K |
| 2026-07-15 | $1,14 | -6,56 % | $1,13 | $1,20 | $1,09 | 2,49M |
| 2026-07-14 | $1,22 | +22,00 % | $1,44 | $1,47 | $1,15 | 93,36M |
| 2026-07-13 | $1,00 | -13,04 % | $1,10 | $1,14 | $0,96 | 717,00K |
| 2026-07-10 | $1,15 | -12,88 % | $1,24 | $1,25 | $1,05 | 1,41M |
| 2026-07-09 | $1,32 | -9,59 % | $1,36 | $1,41 | $1,28 | 1,22M |
| 2026-07-08 | $1,46 | +13,18 % | $1,39 | $1,68 | $1,36 | 27,38M |
| 2026-07-07 | $1,29 | -19,88 % | $1,47 | $1,53 | $1,20 | 2,15M |
| 2026-07-06 | $1,61 | -8,52 % | $1,74 | $2,18 | $1,55 | 6,81M |
| 2026-07-02 | $1,76 | -35,77 % | $1,77 | $1,99 | $1,50 | 20,13M |
| 2026-07-01 | $2,74 | +315,15 % | $1,82 | $2,84 | $1,26 | 339,44M |
| 2026-06-30 | $0,66 | -7,04 % | $0,72 | $0,74 | $0,65 | 131,90K |
| 2026-06-29 | $0,71 | +9,06 % | $0,65 | $0,88 | $0,65 | 499,20K |
| 2026-06-26 | $0,65 | -0,15 % | $0,66 | $0,88 | $0,65 | 548,10K |
| 2026-06-25 | $0,65 | -8,30 % | $0,70 | $0,71 | $0,65 | 33,10K |
| 2026-06-24 | $0,71 | -3,27 % | $0,72 | $0,74 | $0,69 | 57,40K |
| 2026-06-23 | $0,74 | -3,67 % | $0,75 | $0,75 | $0,73 | 27,40K |
| 2026-06-22 | $0,76 | +3,11 % | $0,76 | $0,77 | $0,73 | 13,80K |
| 2026-06-18 | $0,74 | -1,33 % | $0,75 | $0,76 | $0,73 | 40,80K |
| 2026-06-17 | $0,75 | +0,81 % | $0,75 | $0,78 | $0,74 | 27,80K |
| 2026-06-16 | $0,74 | -2,23 % | $0,73 | $0,76 | $0,73 | 11,60K |
| 2026-06-15 | $0,76 | +1,47 % | $0,81 | $0,82 | $0,75 | 54,90K |
| 2026-06-12 | $0,75 | -0,13 % | $0,75 | $0,80 | $0,73 | 74,20K |
| 2026-06-11 | $0,75 | -9,30 % | $0,82 | $0,85 | $0,75 | 199,40K |
| 2026-06-10 | $0,83 | +2,22 % | $0,82 | $0,85 | $0,81 | 33,50K |
| 2026-06-09 | $0,81 | -3,57 % | $0,84 | $0,84 | $0,80 | 23,50K |
| 2026-06-08 | $0,84 | -1,06 % | $0,75 | $0,89 | $0,75 | 21,60K |
| 2026-06-05 | $0,85 | +1,80 % | $0,80 | $0,87 | $0,80 | 28,80K |
| 2026-06-04 | $0,83 | -6,19 % | $0,89 | $0,95 | $0,76 | 66,40K |
| 2026-06-03 | $0,89 | -4,61 % | $0,91 | $0,94 | $0,88 | 31,80K |
| 2026-06-02 | $0,93 | -3,92 % | $0,91 | $1,00 | $0,91 | 50,00K |
| 2026-06-01 | $0,97 | +6,01 % | $0,93 | $1,03 | $0,91 | 189,40K |
| 2026-05-29 | $0,92 | -2,35 % | $0,91 | $0,94 | $0,91 | 24,20K |
| 2026-05-28 | $0,94 | +4,11 % | $0,90 | $0,95 | $0,82 | 108,90K |
| 2026-05-27 | $0,90 | -2,17 % | $0,92 | $0,96 | $0,90 | 77,10K |
| 2026-05-26 | $0,92 | +2,22 % | $0,89 | $1,00 | $0,89 | 97,60K |