LQR House Inc. YHC
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,280,00 (0,00 %)
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 | $1,28 | 0,00 % | $1,25 | $1,32 | $1,25 | 44,50K |
| 2026-09-30 | $1,28 | -2,29 % | $1,32 | $1,35 | $1,27 | 17,40K |
| 2026-09-29 | $1,31 | 0,00 % | $1,28 | $1,36 | $1,27 | 45,90K |
| 2026-09-28 | $1,31 | +0,77 % | $1,28 | $1,31 | $1,27 | 31,20K |
| 2026-09-25 | $1,30 | -3,70 % | $1,34 | $1,34 | $1,26 | 52,70K |
| 2026-09-24 | $1,35 | +3,85 % | $1,30 | $1,35 | $1,25 | 66,20K |
| 2026-09-23 | $1,30 | -7,80 % | $1,37 | $1,37 | $1,28 | 488,80K |
| 2026-09-22 | $1,41 | +2,92 % | $1,36 | $1,44 | $1,28 | 357,50K |
| 2026-09-21 | $1,37 | +7,03 % | $1,36 | $1,50 | $1,31 | 183,40K |
| 2026-09-18 | $1,28 | -0,78 % | $1,30 | $1,40 | $1,27 | 42,20K |
| 2026-09-17 | $1,29 | +4,88 % | $1,21 | $1,32 | $1,21 | 22,20K |
| 2026-09-16 | $1,23 | -4,65 % | $1,27 | $1,30 | $1,22 | 23,70K |
| 2026-09-15 | $1,29 | -6,52 % | $1,43 | $1,43 | $1,29 | 73,90K |
| 2026-09-14 | $1,38 | -1,78 % | $1,41 | $1,46 | $1,37 | 32,60K |
| 2026-09-11 | $1,40 | -1,75 % | $1,40 | $1,42 | $1,38 | 13,40K |
| 2026-09-10 | $1,43 | +4,38 % | $1,40 | $1,47 | $1,38 | 47,60K |
| 2026-09-09 | $1,37 | -3,52 % | $1,37 | $1,42 | $1,34 | 73,20K |
| 2026-09-08 | $1,42 | -0,70 % | $1,43 | $1,46 | $1,41 | 15,90K |
| 2026-09-04 | $1,43 | -4,03 % | $1,47 | $1,50 | $1,41 | 40,50K |
| 2026-09-03 | $1,49 | -1,32 % | $1,51 | $1,51 | $1,46 | 38,70K |
| 2026-09-02 | $1,51 | +2,03 % | $1,50 | $1,51 | $1,45 | 52,90K |
| 2026-09-01 | $1,48 | -10,30 % | $1,60 | $1,60 | $1,45 | 95,80K |
| 2026-08-31 | $1,65 | -2,94 % | $1,71 | $1,71 | $1,65 | 31,50K |
| 2026-08-28 | $1,70 | -0,58 % | $1,70 | $1,73 | $1,64 | 28,10K |
| 2026-08-27 | $1,71 | +3,01 % | $1,61 | $1,79 | $1,61 | 105,10K |
| 2026-08-26 | $1,66 | 0,00 % | $1,65 | $1,73 | $1,63 | 20,20K |
| 2026-08-25 | $1,66 | -4,05 % | $1,64 | $1,73 | $1,61 | 55,70K |
| 2026-08-24 | $1,73 | -2,26 % | $1,71 | $1,77 | $1,63 | 68,40K |
| 2026-08-21 | $1,77 | -5,35 % | $1,86 | $1,86 | $1,69 | 88,20K |
| 2026-08-20 | $1,87 | +3,89 % | $1,83 | $1,89 | $1,69 | 102,60K |
| 2026-08-19 | $1,80 | +4,65 % | $1,71 | $1,84 | $1,67 | 481,10K |
| 2026-08-18 | $1,72 | +3,93 % | $1,65 | $1,72 | $1,61 | 33,30K |
| 2026-08-17 | $1,65 | -2,07 % | $1,70 | $1,73 | $1,62 | 36,90K |
| 2026-08-14 | $1,69 | +5,63 % | $1,60 | $1,73 | $1,60 | 63,50K |
| 2026-08-13 | $1,60 | 0,00 % | $1,58 | $1,66 | $1,54 | 41,80K |
| 2026-08-12 | $1,60 | -4,19 % | $1,67 | $1,69 | $1,55 | 45,10K |
| 2026-08-11 | $1,67 | -5,65 % | $1,72 | $1,73 | $1,57 | 104,20K |
| 2026-08-10 | $1,77 | -1,12 % | $1,73 | $1,78 | $1,67 | 82,70K |
| 2026-08-07 | $1,79 | -10,50 % | $1,90 | $1,92 | $1,75 | 188,70K |
| 2026-08-06 | $2,00 | +15,61 % | $1,70 | $2,08 | $1,65 | 367,40K |
| 2026-08-05 | $1,73 | -12,63 % | $1,89 | $1,93 | $1,63 | 143,90K |
| 2026-08-04 | $1,98 | +2,59 % | $1,89 | $2,03 | $1,84 | 91,30K |
| 2026-08-03 | $1,93 | -8,10 % | $1,86 | $2,08 | $1,81 | 132,00K |
| 2026-07-31 | $2,10 | +8,81 % | $1,79 | $2,15 | $1,77 | 304,70K |
| 2026-07-30 | $1,93 | +19,88 % | $1,81 | $2,13 | $1,70 | 1,26M |
| 2026-07-29 | $1,61 | +15,83 % | $1,46 | $1,67 | $1,36 | 1,83M |
| 2026-07-28 | $1,39 | -14,72 % | $1,60 | $1,63 | $1,27 | 468,60K |
| 2026-07-27 | $1,63 | -8,43 % | $1,76 | $1,78 | $1,58 | 115,40K |
| 2026-07-24 | $1,78 | -2,73 % | $1,80 | $1,87 | $1,75 | 131,50K |
| 2026-07-23 | $1,83 | -1,08 % | $1,85 | $1,90 | $1,70 | 199,50K |
| 2026-07-22 | $1,85 | -0,54 % | $1,95 | $2,24 | $1,76 | 633,90K |
| 2026-07-21 | $1,86 | 0,00 % | $1,77 | $1,90 | $1,77 | 144,30K |
| 2026-07-20 | $1,86 | +5,08 % | $1,74 | $1,89 | $1,66 | 249,40K |
| 2026-07-17 | $1,77 | -0,56 % | $1,74 | $1,89 | $1,61 | 213,30K |
| 2026-07-16 | $1,78 | -17,21 % | $2,09 | $2,12 | $1,74 | 434,50K |
| 2026-07-15 | $2,15 | -3,15 % | $2,19 | $2,22 | $2,00 | 276,00K |
| 2026-07-14 | $2,22 | -13,62 % | $2,27 | $2,43 | $2,04 | 565,20K |
| 2026-07-13 | $2,57 | +7,08 % | $2,32 | $2,72 | $2,02 | 516,20K |
| 2026-07-10 | $2,40 | -17,24 % | $2,50 | $2,50 | $2,20 | 958,77K |
| 2026-07-09 | $2,90 | -21,62 % | $2,80 | $2,90 | $2,60 | 1,27M |
| 2026-07-08 | $3,70 | -7,50 % | $3,50 | $3,90 | $3,40 | 635,89K |
| 2026-07-07 | $4,00 | +2,56 % | $3,60 | $4,00 | $3,50 | 1,22M |
| 2026-07-06 | $3,90 | -13,33 % | $4,20 | $4,30 | $3,30 | 4,55M |
| 2026-07-02 | $4,50 | -15,09 % | $4,50 | $5,00 | $4,30 | 1,08M |
| 2026-07-01 | $5,30 | -32,91 % | $6,50 | $7,40 | $5,10 | 2,21M |
| 2026-06-30 | $7,90 | -91,51 % | $75,90 | $75,90 | $7,30 | 4,13M |
| 2026-06-29 | $93,00 | -9,71 % | $101,00 | $101,00 | $86,10 | 6,04K |
| 2026-06-26 | $103,00 | +8,42 % | $94,40 | $103,50 | $93,10 | 8,04K |
| 2026-06-25 | $95,00 | +16,00 % | $81,40 | $99,90 | $74,00 | 21,41K |
| 2026-06-24 | $81,90 | +2,38 % | $81,00 | $82,40 | $77,50 | 879 |
| 2026-06-23 | $80,00 | -10,11 % | $73,00 | $83,90 | $73,00 | 11,59K |
| 2026-06-22 | $89,00 | +0,23 % | $85,20 | $92,00 | $82,90 | 1,74K |
| 2026-06-18 | $88,80 | +3,38 % | $83,00 | $88,90 | $78,40 | 3,75K |
| 2026-06-17 | $85,90 | +13,77 % | $76,70 | $86,00 | $73,70 | 2,29K |
| 2026-06-16 | $75,50 | -2,71 % | $77,00 | $77,60 | $74,00 | 793 |
| 2026-06-15 | $77,60 | +2,11 % | $78,50 | $78,50 | $75,00 | 835 |
| 2026-06-12 | $76,00 | -6,17 % | $80,40 | $82,90 | $76,00 | 927 |
| 2026-06-11 | $81,00 | -2,17 % | $83,10 | $86,00 | $78,30 | 1,07K |
| 2026-06-10 | $82,80 | -3,61 % | $84,30 | $87,00 | $81,00 | 603 |
| 2026-06-09 | $85,90 | -4,56 % | $87,50 | $89,70 | $79,40 | 1,61K |
| 2026-06-08 | $90,00 | +22,95 % | $75,00 | $90,00 | $73,00 | 3,61K |
| 2026-06-05 | $73,20 | -9,85 % | $79,60 | $81,00 | $71,00 | 2,41K |
| 2026-06-04 | $81,20 | +1,12 % | $80,00 | $82,00 | $73,80 | 2,14K |
| 2026-06-03 | $80,30 | -6,63 % | $87,00 | $87,00 | $80,00 | 3,16K |
| 2026-06-02 | $86,00 | -3,37 % | $116,00 | $119,00 | $50,00 | 54,01K |
| 2026-06-01 | $89,00 | -1,33 % | $91,40 | $93,00 | $86,40 | 1,32K |
| 2026-05-29 | $90,20 | +1,23 % | $89,40 | $97,50 | $85,00 | 875 |
| 2026-05-28 | $89,10 | +5,32 % | $84,50 | $97,50 | $84,00 | 1,24K |
| 2026-05-27 | $84,60 | -0,47 % | $85,40 | $88,00 | $82,00 | 728 |
| 2026-05-26 | $85,00 | -0,12 % | $84,00 | $91,00 | $84,00 | 411 |