La Rosa Holdings Corp. LRHC
NASDAQ · Vereinigte Staaten · Finanzen
$1,66-0,18 (-9,78 %)
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 | $1,66 | -9,78 % | $1,78 | $1,91 | $1,62 | 70,11K |
| 2026-10-01 | $1,84 | -22,03 % | $2,06 | $2,22 | $1,81 | 3,32M |
| 2026-09-30 | $2,36 | -5,22 % | $2,45 | $2,45 | $2,36 | 2,20K |
| 2026-09-29 | $2,49 | -1,58 % | $2,48 | $2,49 | $2,37 | 8,30K |
| 2026-09-28 | $2,53 | -2,69 % | $2,53 | $2,59 | $2,45 | 10,30K |
| 2026-09-25 | $2,60 | -1,14 % | $2,64 | $2,64 | $2,52 | 20,00K |
| 2026-09-24 | $2,63 | -1,50 % | $2,64 | $2,67 | $2,53 | 27,00K |
| 2026-09-23 | $2,67 | +9,88 % | $2,50 | $2,75 | $2,48 | 429,70K |
| 2026-09-22 | $2,43 | 0,00 % | $2,39 | $2,44 | $2,31 | 91,20K |
| 2026-09-21 | $2,43 | -5,08 % | $2,42 | $2,51 | $2,35 | 36,90K |
| 2026-09-18 | $2,56 | -9,86 % | $2,82 | $2,82 | $2,43 | 94,20K |
| 2026-09-17 | $2,84 | +15,92 % | $2,61 | $3,08 | $2,50 | 2,14M |
| 2026-09-16 | $2,45 | -7,89 % | $2,65 | $2,77 | $2,41 | 77,40K |
| 2026-09-15 | $2,66 | +4,31 % | $2,48 | $2,75 | $2,47 | 94,20K |
| 2026-09-14 | $2,55 | -0,97 % | $2,58 | $2,72 | $2,52 | 34,20K |
| 2026-09-11 | $2,58 | -3,20 % | $2,59 | $2,62 | $2,49 | 14,80K |
| 2026-09-10 | $2,66 | -5,34 % | $2,74 | $2,76 | $2,46 | 39,40K |
| 2026-09-09 | $2,81 | +481,78 % | $2,86 | $2,93 | $2,74 | 44,70K |
| 2026-09-04 | $0,48 | +3,87 % | $0,47 | $0,49 | $0,44 | 623,50K |
| 2026-09-03 | $0,47 | +9,41 % | $0,42 | $0,47 | $0,41 | 624,60K |
| 2026-09-02 | $0,43 | -1,16 % | $0,43 | $0,43 | $0,41 | 194,70K |
| 2026-09-01 | $0,43 | -8,32 % | $0,47 | $0,47 | $0,43 | 222,20K |
| 2026-08-31 | $0,47 | -0,21 % | $0,46 | $0,47 | $0,45 | 188,80K |
| 2026-08-28 | $0,47 | -1,05 % | $0,47 | $0,47 | $0,45 | 146,80K |
| 2026-08-27 | $0,47 | -5,57 % | $0,50 | $0,51 | $0,45 | 429,10K |
| 2026-08-26 | $0,50 | +1,21 % | $0,49 | $0,51 | $0,48 | 457,70K |
| 2026-08-25 | $0,50 | -18,39 % | $0,56 | $0,57 | $0,47 | 1,06M |
| 2026-08-24 | $0,61 | +2,87 % | $0,59 | $0,63 | $0,55 | 2,73M |
| 2026-08-21 | $0,59 | +4,96 % | $0,57 | $0,60 | $0,56 | 101,80K |
| 2026-08-20 | $0,56 | -3,26 % | $0,57 | $0,58 | $0,56 | 73,50K |
| 2026-08-19 | $0,58 | +0,69 % | $0,56 | $0,58 | $0,56 | 81,20K |
| 2026-08-18 | $0,58 | -4,14 % | $0,60 | $0,60 | $0,57 | 86,80K |
| 2026-08-17 | $0,60 | +1,17 % | $0,58 | $0,60 | $0,55 | 159,10K |
| 2026-08-14 | $0,60 | -5,09 % | $0,63 | $0,63 | $0,57 | 423,90K |
| 2026-08-13 | $0,63 | -0,16 % | $0,60 | $0,63 | $0,59 | 82,50K |
| 2026-08-12 | $0,63 | -9,35 % | $0,60 | $0,63 | $0,55 | 622,00K |
| 2026-08-11 | $0,69 | -4,53 % | $0,71 | $0,75 | $0,64 | 837,00K |
| 2026-08-10 | $0,73 | -13,13 % | $0,80 | $0,82 | $0,60 | 30,93M |
| 2026-08-07 | $0,84 | +0,24 % | $0,85 | $0,89 | $0,80 | 45,80K |
| 2026-08-06 | $0,84 | +1,21 % | $0,83 | $0,86 | $0,78 | 95,90K |
| 2026-08-05 | $0,83 | -6,24 % | $0,88 | $0,91 | $0,82 | 128,30K |
| 2026-08-04 | $0,88 | +7,44 % | $0,90 | $0,92 | $0,88 | 44,80K |
| 2026-08-03 | $0,82 | -16,33 % | $0,94 | $1,04 | $0,81 | 281,30K |
| 2026-07-31 | $0,98 | -8,41 % | $1,05 | $1,07 | $0,98 | 40,30K |
| 2026-07-30 | $1,07 | +2,88 % | $1,04 | $1,08 | $1,00 | 38,40K |
| 2026-07-29 | $1,04 | +8,11 % | $0,96 | $1,09 | $0,96 | 111,60K |
| 2026-07-28 | $0,96 | -8,38 % | $0,99 | $1,03 | $0,96 | 27,80K |
| 2026-07-27 | $1,05 | +7,80 % | $1,01 | $1,06 | $0,98 | 71,00K |
| 2026-07-24 | $0,97 | -4,51 % | $1,00 | $1,02 | $0,97 | 80,40K |
| 2026-07-23 | $1,02 | +10,87 % | $0,92 | $1,05 | $0,87 | 139,20K |
| 2026-07-22 | $0,92 | -8,00 % | $0,99 | $1,01 | $0,92 | 88,20K |
| 2026-07-21 | $1,00 | -6,54 % | $1,06 | $1,12 | $0,99 | 222,70K |
| 2026-07-20 | $1,07 | -0,93 % | $1,09 | $1,12 | $1,02 | 40,10K |
| 2026-07-17 | $1,08 | -2,70 % | $1,09 | $1,13 | $1,06 | 40,30K |
| 2026-07-16 | $1,11 | -0,89 % | $1,11 | $1,12 | $1,05 | 74,00K |
| 2026-07-15 | $1,12 | +6,67 % | $1,07 | $1,16 | $1,01 | 115,40K |
| 2026-07-14 | $1,05 | +3,96 % | $1,03 | $1,05 | $1,01 | 64,00K |
| 2026-07-13 | $1,01 | -5,61 % | $1,06 | $1,06 | $1,00 | 130,20K |
| 2026-07-10 | $1,07 | -3,60 % | $1,11 | $1,12 | $1,06 | 45,90K |
| 2026-07-09 | $1,11 | -5,93 % | $1,16 | $1,17 | $1,08 | 106,00K |
| 2026-07-08 | $1,18 | +12,38 % | $1,04 | $1,20 | $1,04 | 136,90K |
| 2026-07-07 | $1,05 | -2,78 % | $1,10 | $1,10 | $1,01 | 112,10K |
| 2026-07-06 | $1,08 | +4,85 % | $1,05 | $1,09 | $1,00 | 131,80K |
| 2026-07-02 | $1,03 | -11,97 % | $1,19 | $1,19 | $1,02 | 576,90K |
| 2026-07-01 | $1,17 | +0,86 % | $1,13 | $1,19 | $1,12 | 116,40K |
| 2026-06-30 | $1,16 | +7,41 % | $1,05 | $1,19 | $1,04 | 170,10K |
| 2026-06-29 | $1,08 | +0,93 % | $1,09 | $1,10 | $1,02 | 95,80K |
| 2026-06-26 | $1,07 | +1,90 % | $1,04 | $1,09 | $1,02 | 114,20K |
| 2026-06-25 | $1,05 | +3,96 % | $1,06 | $1,06 | $0,97 | 113,80K |
| 2026-06-24 | $1,01 | -15,83 % | $1,06 | $1,13 | $0,99 | 2,38M |
| 2026-06-23 | $1,20 | +1,69 % | $1,14 | $1,22 | $1,09 | 160,00K |
| 2026-06-22 | $1,18 | +7,27 % | $1,09 | $1,19 | $1,05 | 132,10K |
| 2026-06-18 | $1,10 | 0,00 % | $1,08 | $1,13 | $1,04 | 141,90K |
| 2026-06-17 | $1,10 | -4,35 % | $1,15 | $1,15 | $1,02 | 198,80K |
| 2026-06-16 | $1,15 | +7,48 % | $1,05 | $1,16 | $1,05 | 246,80K |
| 2026-06-15 | $1,07 | +9,18 % | $0,98 | $1,10 | $0,98 | 141,50K |
| 2026-06-12 | $0,98 | +3,16 % | $0,95 | $1,05 | $0,95 | 298,70K |
| 2026-06-11 | $0,95 | -12,04 % | $0,95 | $1,07 | $0,93 | 8,30M |
| 2026-06-10 | $1,08 | +2,86 % | $1,06 | $1,22 | $1,02 | 418,60K |
| 2026-06-09 | $1,05 | +2,94 % | $1,02 | $1,06 | $1,00 | 107,70K |
| 2026-06-08 | $1,02 | -2,86 % | $0,99 | $1,10 | $0,97 | 292,90K |
| 2026-06-05 | $1,05 | -4,55 % | $1,12 | $1,12 | $1,02 | 2,50M |
| 2026-06-04 | $1,10 | -9,09 % | $1,11 | $1,13 | $1,05 | 202,60K |
| 2026-06-03 | $1,21 | -9,70 % | $1,30 | $1,30 | $1,18 | 222,00K |
| 2026-06-02 | $1,34 | +6,35 % | $1,27 | $1,39 | $1,12 | 919,40K |
| 2026-06-01 | $1,26 | -3,82 % | $1,32 | $1,32 | $1,24 | 73,30K |
| 2026-05-29 | $1,31 | +5,65 % | $1,25 | $1,32 | $1,24 | 129,90K |
| 2026-05-28 | $1,24 | -7,46 % | $1,31 | $1,38 | $1,24 | 103,00K |
| 2026-05-27 | $1,34 | +1,52 % | $1,32 | $1,37 | $1,30 | 30,90K |
| 2026-05-26 | $1,32 | +0,76 % | $1,30 | $1,34 | $1,27 | 45,60K |