Local Bounti Corporation LOCL
NYSE · Vereinigte Staaten · Finanzen
$1,06-0,03 (-2,75 %)
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 | $1,06 | -2,75 % | $1,10 | $1,10 | $1,04 | 12,90K |
| 2026-09-30 | $1,09 | +5,83 % | $1,03 | $1,19 | $1,03 | 46,00K |
| 2026-09-29 | $1,03 | -0,96 % | $1,02 | $1,04 | $1,02 | 2,90K |
| 2026-09-28 | $1,04 | -4,59 % | $1,09 | $1,09 | $1,03 | 21,10K |
| 2026-09-25 | $1,09 | +2,83 % | $1,07 | $1,11 | $1,07 | 6,80K |
| 2026-09-24 | $1,06 | +3,92 % | $1,03 | $1,07 | $1,03 | 12,10K |
| 2026-09-23 | $1,02 | -4,67 % | $1,05 | $1,12 | $1,02 | 16,30K |
| 2026-09-22 | $1,07 | -0,93 % | $1,09 | $1,10 | $1,06 | 11,70K |
| 2026-09-21 | $1,08 | -7,69 % | $1,18 | $1,18 | $1,07 | 55,00K |
| 2026-09-18 | $1,17 | +6,36 % | $1,11 | $1,17 | $1,06 | 31,20K |
| 2026-09-17 | $1,10 | +2,80 % | $1,09 | $1,19 | $1,09 | 28,00K |
| 2026-09-16 | $1,07 | -12,30 % | $1,22 | $1,22 | $1,04 | 91,20K |
| 2026-09-15 | $1,22 | -4,69 % | $1,24 | $1,27 | $1,21 | 133,70K |
| 2026-09-14 | $1,28 | -1,54 % | $1,32 | $1,32 | $1,24 | 31,80K |
| 2026-09-11 | $1,30 | +9,24 % | $1,26 | $1,31 | $1,18 | 27,90K |
| 2026-09-10 | $1,19 | +5,31 % | $1,20 | $1,23 | $1,13 | 49,80K |
| 2026-09-09 | $1,13 | +1,80 % | $1,08 | $1,27 | $1,02 | 151,80K |
| 2026-09-08 | $1,11 | -0,89 % | $1,11 | $1,14 | $1,10 | 15,40K |
| 2026-09-04 | $1,12 | +1,82 % | $1,14 | $1,14 | $1,07 | 50,10K |
| 2026-09-03 | $1,10 | -1,79 % | $1,18 | $1,18 | $1,09 | 11,20K |
| 2026-09-02 | $1,12 | +7,69 % | $1,05 | $1,22 | $1,04 | 97,20K |
| 2026-09-01 | $1,04 | +0,97 % | $1,03 | $1,07 | $1,01 | 26,10K |
| 2026-08-31 | $1,03 | +3,73 % | $1,00 | $1,10 | $1,00 | 53,80K |
| 2026-08-28 | $0,99 | +0,51 % | $0,99 | $1,02 | $0,99 | 9,30K |
| 2026-08-27 | $0,99 | -0,30 % | $1,03 | $1,04 | $0,98 | 5,00K |
| 2026-08-26 | $0,99 | -0,10 % | $0,99 | $1,03 | $0,98 | 16,60K |
| 2026-08-25 | $0,99 | -1,78 % | $1,05 | $1,05 | $0,98 | 12,20K |
| 2026-08-24 | $1,01 | -2,88 % | $1,07 | $1,07 | $1,01 | 16,40K |
| 2026-08-21 | $1,04 | -0,95 % | $1,04 | $1,08 | $1,04 | 5,50K |
| 2026-08-20 | $1,05 | -1,87 % | $1,05 | $1,10 | $1,04 | 12,00K |
| 2026-08-19 | $1,07 | +0,94 % | $1,03 | $1,10 | $1,03 | 9,30K |
| 2026-08-18 | $1,06 | 0,00 % | $1,03 | $1,11 | $1,03 | 9,60K |
| 2026-08-17 | $1,06 | -5,36 % | $1,11 | $1,12 | $1,06 | 18,50K |
| 2026-08-14 | $1,12 | -1,75 % | $1,16 | $1,16 | $1,12 | 8,40K |
| 2026-08-13 | $1,14 | +7,55 % | $1,14 | $1,17 | $1,06 | 12,90K |
| 2026-08-12 | $1,06 | -15,87 % | $1,26 | $1,26 | $1,00 | 40,60K |
| 2026-08-11 | $1,26 | +9,57 % | $1,24 | $1,28 | $1,11 | 78,00K |
| 2026-08-10 | $1,15 | +11,65 % | $1,10 | $1,20 | $1,10 | 54,50K |
| 2026-08-07 | $1,03 | +5,10 % | $0,98 | $1,05 | $0,98 | 10,50K |
| 2026-08-06 | $0,98 | -4,85 % | $1,00 | $1,03 | $0,95 | 45,20K |
| 2026-08-05 | $1,03 | -0,96 % | $1,04 | $1,04 | $1,02 | 5,20K |
| 2026-08-04 | $1,04 | +1,96 % | $1,06 | $1,06 | $1,01 | 14,30K |
| 2026-08-03 | $1,02 | +2,00 % | $1,08 | $1,08 | $1,00 | 15,10K |
| 2026-07-31 | $1,00 | -1,96 % | $1,05 | $1,12 | $1,00 | 20,40K |
| 2026-07-30 | $1,02 | +0,99 % | $1,02 | $1,09 | $1,02 | 8,40K |
| 2026-07-29 | $1,01 | -0,98 % | $1,01 | $1,05 | $1,00 | 17,30K |
| 2026-07-28 | $1,02 | -5,56 % | $1,10 | $1,11 | $1,01 | 17,20K |
| 2026-07-27 | $1,08 | +1,89 % | $1,09 | $1,17 | $1,07 | 24,30K |
| 2026-07-24 | $1,06 | -1,85 % | $1,09 | $1,12 | $1,04 | 24,00K |
| 2026-07-23 | $1,08 | -5,26 % | $1,10 | $1,13 | $1,05 | 13,90K |
| 2026-07-22 | $1,14 | -1,72 % | $1,15 | $1,19 | $1,12 | 21,50K |
| 2026-07-21 | $1,16 | 0,00 % | $1,18 | $1,18 | $1,15 | 19,50K |
| 2026-07-20 | $1,16 | -4,13 % | $1,21 | $1,23 | $1,15 | 16,90K |
| 2026-07-17 | $1,21 | -3,97 % | $1,26 | $1,31 | $1,18 | 38,90K |
| 2026-07-16 | $1,26 | -6,67 % | $1,35 | $1,37 | $1,20 | 28,00K |
| 2026-07-15 | $1,35 | +3,85 % | $1,32 | $1,38 | $1,28 | 21,90K |
| 2026-07-14 | $1,30 | -0,76 % | $1,32 | $1,32 | $1,28 | 8,50K |
| 2026-07-13 | $1,31 | +0,77 % | $1,35 | $1,35 | $1,29 | 10,50K |
| 2026-07-10 | $1,30 | 0,00 % | $1,29 | $1,31 | $1,28 | 3,50K |
| 2026-07-09 | $1,30 | +2,36 % | $1,31 | $1,31 | $1,27 | 6,10K |
| 2026-07-08 | $1,27 | 0,00 % | $1,25 | $1,28 | $1,25 | 7,30K |
| 2026-07-07 | $1,27 | -3,79 % | $1,32 | $1,35 | $1,26 | 19,50K |
| 2026-07-06 | $1,32 | +3,94 % | $1,26 | $1,32 | $1,26 | 11,50K |
| 2026-07-02 | $1,27 | -2,31 % | $1,26 | $1,32 | $1,26 | 177,70K |
| 2026-07-01 | $1,30 | +0,78 % | $1,30 | $1,32 | $1,27 | 11,20K |
| 2026-06-30 | $1,29 | -0,77 % | $1,30 | $1,35 | $1,27 | 11,20K |
| 2026-06-29 | $1,30 | -5,11 % | $1,33 | $1,48 | $1,25 | 32,00K |
| 2026-06-26 | $1,37 | +6,20 % | $1,26 | $1,39 | $1,25 | 12,10K |
| 2026-06-25 | $1,29 | 0,00 % | $1,28 | $1,32 | $1,26 | 26,80K |
| 2026-06-24 | $1,29 | -0,77 % | $1,27 | $1,34 | $1,27 | 8,50K |
| 2026-06-23 | $1,30 | +2,36 % | $1,25 | $1,34 | $1,25 | 14,90K |
| 2026-06-22 | $1,27 | -1,55 % | $1,27 | $1,34 | $1,25 | 19,60K |
| 2026-06-18 | $1,29 | -2,27 % | $1,30 | $1,31 | $1,24 | 43,50K |
| 2026-06-17 | $1,32 | +3,94 % | $1,23 | $1,37 | $1,23 | 36,30K |
| 2026-06-16 | $1,27 | -3,79 % | $1,30 | $1,31 | $1,21 | 55,20K |
| 2026-06-15 | $1,32 | -2,22 % | $1,35 | $1,43 | $1,32 | 36,80K |
| 2026-06-12 | $1,35 | -0,74 % | $1,36 | $1,43 | $1,35 | 26,80K |
| 2026-06-11 | $1,36 | -2,16 % | $1,40 | $1,42 | $1,35 | 25,30K |
| 2026-06-10 | $1,39 | +4,51 % | $1,38 | $1,43 | $1,32 | 31,10K |
| 2026-06-09 | $1,33 | -2,92 % | $1,45 | $1,45 | $1,31 | 26,70K |
| 2026-06-08 | $1,37 | -2,84 % | $1,45 | $1,50 | $1,35 | 28,90K |
| 2026-06-05 | $1,41 | -6,62 % | $1,50 | $1,53 | $1,40 | 37,00K |
| 2026-06-04 | $1,51 | +2,03 % | $1,46 | $1,58 | $1,46 | 20,20K |
| 2026-06-03 | $1,48 | -8,07 % | $1,61 | $1,65 | $1,46 | 23,00K |
| 2026-06-02 | $1,61 | -0,62 % | $1,62 | $1,64 | $1,58 | 26,50K |
| 2026-06-01 | $1,62 | -6,36 % | $1,76 | $1,76 | $1,60 | 44,10K |
| 2026-05-29 | $1,73 | -5,98 % | $1,81 | $1,83 | $1,71 | 29,10K |
| 2026-05-28 | $1,84 | +4,55 % | $1,79 | $1,91 | $1,77 | 28,90K |
| 2026-05-27 | $1,76 | -5,38 % | $1,86 | $1,90 | $1,76 | 24,70K |
| 2026-05-26 | $1,86 | -2,11 % | $1,87 | $1,97 | $1,84 | 30,70K |