Laird Superfood, Inc. LSF
AMEX · Vereinigte Staaten · Kurzlebige Konsumgüter
$3,46-0,02 (-0,57 %)
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 | $3,46 | -0,57 % | $3,45 | $3,64 | $3,44 | 22,97K |
| 2026-09-30 | $3,48 | -0,29 % | $3,46 | $3,74 | $3,45 | 29,40K |
| 2026-09-29 | $3,49 | +2,35 % | $3,46 | $3,72 | $3,46 | 14,90K |
| 2026-09-28 | $3,41 | -1,16 % | $3,48 | $3,65 | $3,35 | 29,60K |
| 2026-09-25 | $3,45 | -1,99 % | $3,63 | $3,65 | $3,45 | 37,20K |
| 2026-09-24 | $3,52 | -1,95 % | $3,61 | $3,74 | $3,52 | 16,90K |
| 2026-09-23 | $3,59 | +0,56 % | $3,52 | $3,75 | $3,52 | 20,90K |
| 2026-09-22 | $3,57 | -1,65 % | $3,56 | $3,75 | $3,52 | 18,20K |
| 2026-09-21 | $3,63 | -3,97 % | $3,77 | $3,86 | $3,53 | 22,00K |
| 2026-09-18 | $3,78 | -0,26 % | $3,71 | $3,83 | $3,60 | 13,60K |
| 2026-09-17 | $3,79 | +8,29 % | $3,54 | $3,79 | $3,54 | 22,90K |
| 2026-09-16 | $3,50 | -9,56 % | $3,76 | $3,86 | $3,50 | 63,20K |
| 2026-09-15 | $3,87 | 0,00 % | $3,87 | $3,95 | $3,80 | 33,60K |
| 2026-09-14 | $3,87 | -1,28 % | $3,92 | $3,98 | $3,87 | 12,10K |
| 2026-09-11 | $3,92 | -1,51 % | $3,99 | $4,04 | $3,92 | 6,20K |
| 2026-09-10 | $3,98 | +0,76 % | $3,96 | $4,02 | $3,90 | 8,50K |
| 2026-09-09 | $3,95 | +0,25 % | $3,91 | $4,07 | $3,90 | 29,00K |
| 2026-09-08 | $3,94 | -1,99 % | $4,10 | $4,10 | $3,93 | 39,10K |
| 2026-09-04 | $4,02 | +2,03 % | $3,96 | $4,14 | $3,95 | 12,20K |
| 2026-09-03 | $3,94 | -5,52 % | $4,16 | $4,20 | $3,94 | 16,80K |
| 2026-09-02 | $4,17 | +5,57 % | $3,95 | $4,20 | $3,82 | 34,20K |
| 2026-09-01 | $3,95 | -5,28 % | $4,19 | $4,19 | $3,90 | 29,90K |
| 2026-08-31 | $4,17 | +6,38 % | $3,95 | $4,20 | $3,95 | 41,80K |
| 2026-08-28 | $3,92 | +1,03 % | $3,90 | $4,12 | $3,84 | 22,40K |
| 2026-08-27 | $3,88 | -6,51 % | $4,17 | $4,17 | $3,88 | 44,80K |
| 2026-08-26 | $4,15 | +0,97 % | $4,09 | $4,26 | $3,99 | 15,70K |
| 2026-08-25 | $4,11 | +9,02 % | $3,80 | $4,23 | $3,80 | 28,90K |
| 2026-08-24 | $3,77 | 0,00 % | $3,85 | $4,06 | $3,77 | 40,00K |
| 2026-08-21 | $3,77 | -8,05 % | $4,06 | $4,16 | $3,77 | 65,20K |
| 2026-08-20 | $4,10 | -3,76 % | $4,37 | $4,37 | $4,09 | 41,50K |
| 2026-08-19 | $4,26 | -0,93 % | $4,32 | $4,67 | $4,26 | 34,10K |
| 2026-08-18 | $4,30 | -3,80 % | $4,49 | $4,56 | $4,30 | 14,40K |
| 2026-08-17 | $4,47 | -5,10 % | $4,76 | $4,83 | $4,41 | 38,90K |
| 2026-08-14 | $4,71 | +7,53 % | $4,87 | $5,10 | $4,34 | 114,50K |
| 2026-08-13 | $4,38 | +3,06 % | $4,27 | $4,57 | $4,25 | 44,80K |
| 2026-08-12 | $4,25 | -8,21 % | $4,59 | $4,67 | $4,25 | 32,40K |
| 2026-08-11 | $4,63 | +5,95 % | $4,42 | $5,00 | $4,42 | 51,50K |
| 2026-08-10 | $4,37 | +0,69 % | $4,32 | $4,47 | $4,03 | 36,30K |
| 2026-08-07 | $4,34 | -4,41 % | $4,54 | $4,65 | $4,14 | 15,80K |
| 2026-08-06 | $4,54 | +9,66 % | $4,00 | $4,56 | $4,00 | 38,50K |
| 2026-08-05 | $4,14 | +1,47 % | $4,08 | $4,14 | $3,90 | 20,60K |
| 2026-08-04 | $4,08 | +2,77 % | $3,99 | $4,55 | $3,63 | 124,30K |
| 2026-08-03 | $3,97 | -4,57 % | $4,20 | $4,40 | $3,97 | 63,80K |
| 2026-07-31 | $4,16 | -0,95 % | $4,21 | $4,25 | $4,15 | 41,20K |
| 2026-07-30 | $4,20 | 0,00 % | $4,22 | $4,29 | $4,20 | 12,80K |
| 2026-07-29 | $4,20 | -1,18 % | $4,21 | $4,32 | $4,20 | 59,30K |
| 2026-07-28 | $4,25 | -1,16 % | $4,30 | $4,42 | $4,18 | 38,80K |
| 2026-07-27 | $4,30 | +2,38 % | $4,20 | $4,57 | $4,07 | 62,90K |
| 2026-07-24 | $4,20 | +11,70 % | $3,65 | $4,31 | $3,65 | 21,60K |
| 2026-07-23 | $3,76 | -0,27 % | $3,70 | $3,90 | $3,60 | 34,60K |
| 2026-07-22 | $3,77 | -1,82 % | $3,78 | $4,03 | $3,55 | 38,40K |
| 2026-07-21 | $3,84 | -5,88 % | $4,05 | $4,36 | $3,77 | 118,80K |
| 2026-07-20 | $4,08 | -7,27 % | $4,33 | $4,47 | $4,08 | 19,00K |
| 2026-07-17 | $4,40 | -4,35 % | $4,56 | $4,65 | $4,26 | 25,00K |
| 2026-07-16 | $4,60 | +0,22 % | $4,53 | $4,71 | $4,53 | 11,90K |
| 2026-07-15 | $4,59 | +1,77 % | $4,40 | $4,68 | $4,36 | 29,90K |
| 2026-07-14 | $4,51 | -1,10 % | $4,55 | $4,70 | $4,41 | 21,30K |
| 2026-07-13 | $4,56 | -1,51 % | $4,59 | $4,75 | $4,33 | 35,80K |
| 2026-07-10 | $4,63 | +6,19 % | $4,35 | $4,69 | $4,35 | 17,10K |
| 2026-07-09 | $4,36 | -6,24 % | $4,68 | $4,72 | $4,35 | 19,30K |
| 2026-07-08 | $4,65 | -4,12 % | $4,85 | $4,89 | $4,59 | 33,90K |
| 2026-07-07 | $4,85 | -1,02 % | $4,89 | $4,94 | $4,78 | 21,80K |
| 2026-07-06 | $4,90 | +0,20 % | $4,89 | $4,94 | $4,72 | 40,10K |
| 2026-07-02 | $4,89 | +0,20 % | $4,99 | $4,99 | $4,50 | 50,60K |
| 2026-07-01 | $4,88 | +3,83 % | $4,66 | $5,10 | $4,66 | 58,20K |
| 2026-06-30 | $4,70 | -5,81 % | $5,00 | $5,00 | $4,43 | 67,70K |
| 2026-06-29 | $4,99 | -0,60 % | $4,91 | $5,11 | $4,70 | 127,60K |
| 2026-06-26 | $5,02 | 0,00 % | $4,79 | $5,05 | $4,63 | 101,10K |
| 2026-06-25 | $5,02 | +12,30 % | $4,50 | $5,08 | $4,42 | 82,40K |
| 2026-06-24 | $4,47 | +0,22 % | $4,53 | $4,77 | $4,37 | 97,00K |
| 2026-06-23 | $4,46 | -2,62 % | $4,55 | $4,82 | $4,43 | 100,70K |
| 2026-06-22 | $4,58 | -2,14 % | $4,74 | $4,98 | $4,31 | 110,30K |
| 2026-06-18 | $4,68 | -1,27 % | $4,74 | $4,98 | $4,21 | 149,40K |
| 2026-06-17 | $4,74 | +2,16 % | $4,93 | $4,99 | $4,60 | 92,30K |
| 2026-06-16 | $4,64 | +14,57 % | $4,23 | $4,89 | $4,23 | 259,70K |
| 2026-06-15 | $4,05 | +9,46 % | $3,78 | $4,32 | $3,78 | 88,70K |
| 2026-06-12 | $3,70 | +2,21 % | $3,61 | $3,76 | $3,53 | 45,20K |
| 2026-06-11 | $3,62 | +6,47 % | $3,40 | $3,66 | $3,40 | 56,60K |
| 2026-06-10 | $3,40 | +0,29 % | $3,43 | $3,57 | $3,37 | 56,80K |
| 2026-06-09 | $3,39 | 0,00 % | $3,39 | $3,60 | $3,29 | 76,90K |
| 2026-06-08 | $3,39 | +2,73 % | $3,35 | $3,42 | $3,34 | 19,10K |
| 2026-06-05 | $3,30 | -1,79 % | $3,32 | $3,44 | $3,28 | 29,00K |
| 2026-06-04 | $3,36 | +5,33 % | $3,18 | $3,45 | $3,12 | 51,00K |
| 2026-06-03 | $3,19 | -5,06 % | $3,35 | $3,35 | $3,15 | 61,70K |
| 2026-06-02 | $3,36 | -0,59 % | $3,50 | $3,50 | $3,30 | 70,50K |
| 2026-06-01 | $3,38 | -3,70 % | $3,49 | $3,64 | $3,30 | 24,50K |
| 2026-05-29 | $3,51 | +6,04 % | $3,32 | $3,58 | $3,28 | 58,60K |
| 2026-05-28 | $3,31 | -4,47 % | $3,44 | $3,48 | $3,30 | 31,10K |
| 2026-05-27 | $3,46 | -1,56 % | $3,51 | $3,56 | $3,39 | 26,00K |
| 2026-05-26 | $3,52 | -1,40 % | $3,58 | $3,66 | $3,46 | 36,20K |