Lite Strategy Inc LITS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,38+0,05 (+4,17 %)
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 | $1,39 | +5,68 % | $1,30 | $1,41 | $1,28 | 931,12K |
| 2026-09-30 | $1,32 | -4,35 % | $1,38 | $1,40 | $1,32 | 329,00K |
| 2026-09-29 | $1,38 | +1,47 % | $1,35 | $1,41 | $1,34 | 627,20K |
| 2026-09-28 | $1,36 | -5,56 % | $1,40 | $1,46 | $1,32 | 951,00K |
| 2026-09-25 | $1,44 | +0,70 % | $1,43 | $1,53 | $1,37 | 2,26M |
| 2026-09-24 | $1,43 | +21,19 % | $1,33 | $1,54 | $1,31 | 5,37M |
| 2026-09-23 | $1,18 | -9,23 % | $1,28 | $1,31 | $1,17 | 584,20K |
| 2026-09-22 | $1,30 | +1,56 % | $1,26 | $1,32 | $1,24 | 609,40K |
| 2026-09-21 | $1,28 | +13,27 % | $1,20 | $1,33 | $1,08 | 1,61M |
| 2026-09-18 | $1,13 | +8,65 % | $1,07 | $1,15 | $1,03 | 1,04M |
| 2026-09-17 | $1,04 | +1,96 % | $1,07 | $1,13 | $1,04 | 905,00K |
| 2026-09-16 | $1,02 | -6,42 % | $1,07 | $1,07 | $0,99 | 318,20K |
| 2026-09-15 | $1,09 | -5,22 % | $1,14 | $1,17 | $1,05 | 318,10K |
| 2026-09-14 | $1,15 | +3,60 % | $1,11 | $1,20 | $1,11 | 329,60K |
| 2026-09-11 | $1,11 | +4,72 % | $1,06 | $1,12 | $1,06 | 278,10K |
| 2026-09-10 | $1,06 | 0,00 % | $1,00 | $1,10 | $1,00 | 231,00K |
| 2026-09-09 | $1,06 | -3,64 % | $1,11 | $1,13 | $1,03 | 487,80K |
| 2026-09-08 | $1,10 | -3,51 % | $1,14 | $1,15 | $1,09 | 286,70K |
| 2026-09-04 | $1,14 | +9,62 % | $1,02 | $1,14 | $1,02 | 158,10K |
| 2026-09-03 | $1,04 | 0,00 % | $1,04 | $1,10 | $1,01 | 2,49M |
| 2026-09-02 | $1,04 | +5,05 % | $0,98 | $1,06 | $0,98 | 71,10K |
| 2026-09-01 | $0,99 | 0,00 % | $0,97 | $1,01 | $0,97 | 83,00K |
| 2026-08-31 | $0,99 | +1,02 % | $0,96 | $1,00 | $0,96 | 106,80K |
| 2026-08-28 | $0,98 | -2,00 % | $1,00 | $1,02 | $0,97 | 103,00K |
| 2026-08-27 | $1,00 | +1,01 % | $1,04 | $1,05 | $1,00 | 190,10K |
| 2026-08-26 | $0,99 | -5,71 % | $1,05 | $1,06 | $0,99 | 116,30K |
| 2026-08-25 | $1,05 | +1,94 % | $1,03 | $1,07 | $1,03 | 318,00K |
| 2026-08-24 | $1,03 | +4,04 % | $1,03 | $1,09 | $0,99 | 332,20K |
| 2026-08-21 | $0,99 | +5,32 % | $1,01 | $1,05 | $0,99 | 360,80K |
| 2026-08-20 | $0,94 | 0,00 % | $0,95 | $1,00 | $0,93 | 207,70K |
| 2026-08-19 | $0,94 | +6,82 % | $0,90 | $0,95 | $0,89 | 146,90K |
| 2026-08-18 | $0,88 | 0,00 % | $0,85 | $0,93 | $0,85 | 101,50K |
| 2026-08-17 | $0,88 | -1,12 % | $0,89 | $0,92 | $0,88 | 85,10K |
| 2026-08-14 | $0,89 | -1,11 % | $0,88 | $0,93 | $0,88 | 80,80K |
| 2026-08-13 | $0,90 | -2,17 % | $0,89 | $0,94 | $0,89 | 60,50K |
| 2026-08-12 | $0,92 | +2,22 % | $0,93 | $0,94 | $0,91 | 30,90K |
| 2026-08-11 | $0,90 | +3,45 % | $0,89 | $0,93 | $0,89 | 74,00K |
| 2026-08-10 | $0,87 | -4,40 % | $0,91 | $0,92 | $0,85 | 198,90K |
| 2026-08-07 | $0,91 | -2,15 % | $0,93 | $0,99 | $0,90 | 167,20K |
| 2026-08-06 | $0,93 | -3,12 % | $0,95 | $0,98 | $0,92 | 117,60K |
| 2026-08-05 | $0,96 | +2,13 % | $0,97 | $0,98 | $0,94 | 93,20K |
| 2026-08-04 | $0,94 | -4,08 % | $0,99 | $0,99 | $0,94 | 150,50K |
| 2026-08-03 | $0,98 | +2,08 % | $0,97 | $0,99 | $0,96 | 93,40K |
| 2026-07-31 | $0,96 | -3,03 % | $0,98 | $0,99 | $0,90 | 65,10K |
| 2026-07-30 | $0,99 | +4,21 % | $0,95 | $1,00 | $0,95 | 106,60K |
| 2026-07-29 | $0,95 | -2,06 % | $0,97 | $1,00 | $0,94 | 86,90K |
| 2026-07-28 | $0,97 | -1,02 % | $0,97 | $0,99 | $0,96 | 97,20K |
| 2026-07-27 | $0,98 | -1,01 % | $0,98 | $1,03 | $0,96 | 257,00K |
| 2026-07-24 | $0,99 | 0,00 % | $1,01 | $1,01 | $0,97 | 162,00K |
| 2026-07-23 | $0,99 | -3,88 % | $1,01 | $1,05 | $0,99 | 121,60K |
| 2026-07-22 | $1,03 | +3,00 % | $0,98 | $1,05 | $0,98 | 173,30K |
| 2026-07-21 | $1,00 | -2,91 % | $1,02 | $1,08 | $1,00 | 249,20K |
| 2026-07-20 | $1,03 | +4,04 % | $1,00 | $1,05 | $0,99 | 156,90K |
| 2026-07-17 | $0,99 | +2,06 % | $0,98 | $1,00 | $0,95 | 73,40K |
| 2026-07-16 | $0,97 | -2,02 % | $0,98 | $1,01 | $0,96 | 138,70K |
| 2026-07-15 | $0,99 | -1,00 % | $1,00 | $1,02 | $0,98 | 178,00K |
| 2026-07-14 | $1,00 | +5,26 % | $1,00 | $1,01 | $0,97 | 119,60K |
| 2026-07-13 | $0,95 | -5,94 % | $0,98 | $1,00 | $0,91 | 308,00K |
| 2026-07-10 | $1,01 | +2,02 % | $0,99 | $1,01 | $0,99 | 103,90K |
| 2026-07-09 | $0,99 | +1,02 % | $0,98 | $1,00 | $0,98 | 78,00K |
| 2026-07-08 | $0,98 | +1,03 % | $0,96 | $0,98 | $0,94 | 98,10K |
| 2026-07-07 | $0,97 | -1,02 % | $0,98 | $1,00 | $0,94 | 220,80K |
| 2026-07-06 | $0,98 | +3,16 % | $0,95 | $1,01 | $0,94 | 192,90K |
| 2026-07-02 | $0,95 | -2,06 % | $0,99 | $1,01 | $0,94 | 189,50K |
| 2026-07-01 | $0,97 | +5,43 % | $0,94 | $0,97 | $0,89 | 95,00K |
| 2026-06-30 | $0,92 | +1,10 % | $0,92 | $0,97 | $0,89 | 401,80K |
| 2026-06-29 | $0,91 | +1,11 % | $0,87 | $0,92 | $0,86 | 309,30K |
| 2026-06-26 | $0,90 | +9,76 % | $0,80 | $0,90 | $0,80 | 354,40K |
| 2026-06-25 | $0,82 | -5,75 % | $0,89 | $0,90 | $0,79 | 278,20K |
| 2026-06-24 | $0,87 | -2,25 % | $0,85 | $0,89 | $0,83 | 286,10K |
| 2026-06-23 | $0,89 | 0,00 % | $0,87 | $0,90 | $0,85 | 200,70K |
| 2026-06-22 | $0,89 | +7,23 % | $0,83 | $0,90 | $0,83 | 219,70K |
| 2026-06-18 | $0,83 | -9,78 % | $0,90 | $0,92 | $0,79 | 602,30K |
| 2026-06-17 | $0,92 | 0,00 % | $0,93 | $0,99 | $0,90 | 814,60K |
| 2026-06-16 | $0,92 | +15,00 % | $0,79 | $0,99 | $0,79 | 1,47M |
| 2026-06-15 | $0,80 | +8,11 % | $0,78 | $0,84 | $0,78 | 241,50K |
| 2026-06-12 | $0,74 | 0,00 % | $0,76 | $0,77 | $0,73 | 155,80K |
| 2026-06-11 | $0,74 | 0,00 % | $0,74 | $0,76 | $0,69 | 394,00K |
| 2026-06-10 | $0,74 | -2,63 % | $0,76 | $0,78 | $0,72 | 206,90K |
| 2026-06-09 | $0,76 | +1,33 % | $0,75 | $0,79 | $0,72 | 467,30K |
| 2026-06-08 | $0,75 | 0,00 % | $0,77 | $0,80 | $0,73 | 361,70K |
| 2026-06-05 | $0,75 | -12,79 % | $0,82 | $0,83 | $0,70 | 842,20K |
| 2026-06-04 | $0,86 | -1,15 % | $0,85 | $0,88 | $0,81 | 895,20K |
| 2026-06-03 | $0,87 | +6,10 % | $0,83 | $0,87 | $0,80 | 668,20K |
| 2026-06-02 | $0,82 | -14,58 % | $0,92 | $0,92 | $0,77 | 1,14M |
| 2026-06-01 | $0,96 | -4,95 % | $0,97 | $1,00 | $0,92 | 563,70K |
| 2026-05-29 | $1,01 | -0,98 % | $1,02 | $1,03 | $0,99 | 268,90K |
| 2026-05-28 | $1,02 | +2,00 % | $0,99 | $1,03 | $0,97 | 780,90K |
| 2026-05-27 | $1,00 | -4,76 % | $1,03 | $1,06 | $0,99 | 471,20K |
| 2026-05-26 | $1,05 | -1,87 % | $1,09 | $1,12 | $0,97 | 857,30K |