Lument Finance Trust, Inc. LFT
NYSE · Amerika Birleşik Devletleri · Finans
$5,19-0,29 (-%5,29)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,19 | -%5,29 | $5,48 | $5,50 | $5,17 | 48,00K |
| 2026-09-30 | $5,48 | -%0,36 | $5,54 | $5,83 | $5,42 | 52,50K |
| 2026-09-29 | $5,50 | -%1,96 | $5,58 | $5,67 | $5,44 | 34,40K |
| 2026-09-28 | $5,61 | +%8,09 | $5,19 | $5,73 | $5,17 | 67,80K |
| 2026-09-25 | $5,19 | +%0,39 | $5,17 | $5,38 | $5,17 | 21,60K |
| 2026-09-24 | $5,17 | -%1,90 | $5,26 | $5,30 | $5,15 | 39,60K |
| 2026-09-23 | $5,27 | -%4,70 | $5,50 | $5,52 | $5,27 | 18,10K |
| 2026-09-22 | $5,53 | -%1,25 | $5,56 | $5,60 | $5,51 | 30,70K |
| 2026-09-21 | $5,60 | -%14,76 | $6,24 | $6,31 | $5,52 | 99,70K |
| 2026-09-18 | $6,57 | %0,00 | $6,59 | $6,72 | $6,50 | 39,20K |
| 2026-09-17 | $6,57 | +%0,77 | $6,54 | $6,62 | $6,52 | 6,00K |
| 2026-09-16 | $6,52 | +%0,31 | $6,55 | $6,59 | $6,48 | 14,10K |
| 2026-09-15 | $6,50 | -%0,76 | $6,55 | $6,55 | $6,40 | 12,80K |
| 2026-09-14 | $6,55 | -%1,65 | $6,68 | $6,70 | $6,45 | 21,00K |
| 2026-09-11 | $6,66 | -%2,49 | $6,83 | $6,94 | $6,64 | 31,50K |
| 2026-09-10 | $6,83 | -%1,01 | $6,45 | $6,92 | $6,45 | 20,20K |
| 2026-09-09 | $6,90 | -%1,43 | $7,00 | $7,00 | $6,80 | 13,88K |
| 2026-09-08 | $7,00 | -%2,78 | $7,10 | $7,10 | $6,90 | 13,90K |
| 2026-09-04 | $7,20 | +%1,41 | $7,20 | $7,30 | $7,10 | 2,70K |
| 2026-09-03 | $7,10 | %0,00 | $7,10 | $7,20 | $7,00 | 4,27K |
| 2026-09-02 | $7,10 | -%1,39 | $7,20 | $7,40 | $7,10 | 9,77K |
| 2026-09-01 | $7,20 | -%1,37 | $7,20 | $7,50 | $7,10 | 10,39K |
| 2026-08-31 | $7,30 | -%1,35 | $7,50 | $7,50 | $7,20 | 7,93K |
| 2026-08-28 | $7,40 | +%1,37 | $7,40 | $7,60 | $7,40 | 9,39K |
| 2026-08-27 | $7,30 | %0,00 | $7,40 | $7,70 | $7,20 | 17,51K |
| 2026-08-26 | $7,30 | +%4,29 | $7,00 | $7,60 | $7,00 | 21,98K |
| 2026-08-25 | $7,00 | +%4,48 | $7,00 | $7,10 | $6,90 | 13,10K |
| 2026-08-24 | $6,70 | %0,00 | $6,60 | $6,90 | $6,60 | 17,39K |
| 2026-08-21 | $6,70 | +%8,06 | $7,00 | $7,00 | $6,50 | 26,37K |
| 2026-08-20 | $6,20 | +%1,64 | $6,00 | $6,40 | $6,00 | 15,92K |
| 2026-08-19 | $6,10 | +%3,39 | $5,90 | $6,20 | $5,80 | 19,31K |
| 2026-08-18 | $5,90 | -%1,67 | $5,90 | $6,20 | $5,80 | 43,29K |
| 2026-08-17 | $6,00 | -%9,09 | $6,50 | $6,60 | $6,00 | 42,79K |
| 2026-08-14 | $6,60 | -%5,71 | $6,60 | $6,70 | $6,20 | 36,22K |
| 2026-08-13 | $7,00 | %0,00 | $7,10 | $7,10 | $6,80 | 20,11K |
| 2026-08-12 | $7,00 | %0,00 | $7,00 | $7,10 | $6,90 | 8,04K |
| 2026-08-11 | $7,00 | +%1,45 | $6,70 | $7,00 | $6,70 | 7,13K |
| 2026-08-10 | $6,90 | -%1,43 | $7,20 | $7,20 | $6,80 | 6,79K |
| 2026-08-07 | $7,00 | +%2,94 | $6,80 | $7,00 | $6,80 | 7,29K |
| 2026-08-06 | $6,80 | +%4,62 | $6,70 | $6,80 | $6,50 | 15,77K |
| 2026-08-05 | $6,50 | -%4,41 | $6,70 | $6,70 | $6,40 | 45,45K |
| 2026-08-04 | $6,80 | -%1,45 | $6,90 | $7,10 | $6,70 | 21,16K |
| 2026-08-03 | $6,90 | +%4,55 | $6,70 | $7,10 | $6,60 | 38,84K |
| 2026-07-31 | $6,60 | -%8,33 | $7,20 | $7,30 | $6,50 | 84,19K |
| 2026-07-30 | $7,20 | -%2,70 | $7,40 | $7,40 | $7,00 | 43,48K |
| 2026-07-29 | $7,40 | -%6,33 | $8,00 | $8,00 | $7,30 | 31,72K |
| 2026-07-28 | $7,90 | +%1,28 | $7,90 | $8,20 | $7,80 | 11,56K |
| 2026-07-27 | $7,80 | -%2,50 | $8,00 | $8,10 | $7,80 | 18,00K |
| 2026-07-24 | $8,00 | -%1,23 | $8,10 | $8,90 | $7,90 | 25,62K |
| 2026-07-23 | $8,10 | -%3,57 | $8,50 | $8,70 | $7,90 | 18,66K |
| 2026-07-22 | $8,40 | -%3,45 | $8,60 | $9,00 | $8,40 | 11,63K |
| 2026-07-21 | $8,70 | %0,00 | $8,80 | $8,80 | $8,40 | 35,18K |
| 2026-07-20 | $8,70 | -%6,45 | $9,10 | $9,40 | $8,50 | 32,64K |
| 2026-07-17 | $9,30 | %0,00 | $9,30 | $9,50 | $9,20 | 12,21K |
| 2026-07-16 | $9,30 | %0,00 | $9,40 | $9,40 | $9,20 | 11,57K |
| 2026-07-15 | $9,30 | %0,00 | $9,50 | $10,30 | $9,10 | 55,22K |
| 2026-07-14 | $9,30 | %0,00 | $9,40 | $9,60 | $9,20 | 16,06K |
| 2026-07-13 | $9,30 | -%1,06 | $9,30 | $9,60 | $9,30 | 6,77K |
| 2026-07-10 | $9,40 | +%1,08 | $9,30 | $9,50 | $9,30 | 8,88K |
| 2026-07-09 | $9,30 | %0,00 | $9,30 | $9,40 | $9,10 | 11,29K |
| 2026-07-08 | $9,30 | -%3,13 | $9,40 | $9,50 | $9,20 | 7,76K |
| 2026-07-07 | $9,60 | %0,00 | $9,50 | $9,70 | $9,50 | 5,19K |
| 2026-07-06 | $9,60 | -%2,04 | $9,90 | $9,90 | $9,40 | 11,78K |
| 2026-07-02 | $9,80 | +%4,26 | $9,60 | $9,90 | $9,50 | 12,61K |
| 2026-07-01 | $9,40 | +%2,17 | $9,20 | $9,70 | $9,20 | 20,85K |
| 2026-06-30 | $9,20 | -%7,07 | $9,50 | $9,70 | $9,20 | 40,34K |
| 2026-06-29 | $9,90 | -%1,98 | $10,50 | $10,60 | $9,70 | 67,40K |
| 2026-06-26 | $10,10 | -%4,72 | $10,50 | $11,00 | $10,10 | 462,65K |
| 2026-06-25 | $10,60 | +%0,95 | $10,40 | $10,80 | $10,40 | 22,23K |
| 2026-06-24 | $10,50 | +%1,94 | $10,40 | $10,60 | $10,20 | 21,08K |
| 2026-06-23 | $10,30 | +%3,00 | $10,00 | $10,30 | $10,00 | 12,60K |
| 2026-06-22 | $10,00 | %0,00 | $10,00 | $10,40 | $10,00 | 20,48K |
| 2026-06-18 | $10,00 | -%2,91 | $10,50 | $10,50 | $10,00 | 47,49K |
| 2026-06-17 | $10,30 | %0,00 | $10,30 | $10,70 | $10,30 | 17,96K |
| 2026-06-16 | $10,30 | -%1,90 | $10,30 | $10,70 | $10,30 | 20,34K |
| 2026-06-15 | $10,50 | -%2,78 | $10,60 | $10,70 | $10,40 | 14,17K |
| 2026-06-12 | $10,80 | +%0,93 | $10,50 | $10,80 | $10,50 | 14,59K |
| 2026-06-11 | $10,70 | +%7,00 | $10,30 | $10,80 | $10,20 | 17,67K |
| 2026-06-10 | $10,00 | -%1,96 | $10,10 | $10,30 | $10,00 | 10,58K |
| 2026-06-09 | $10,20 | %0,00 | $10,10 | $10,40 | $10,10 | 11,72K |
| 2026-06-08 | $10,20 | %0,00 | $10,50 | $10,50 | $10,10 | 10,71K |
| 2026-06-05 | $10,20 | -%3,77 | $10,50 | $10,60 | $10,20 | 7,63K |
| 2026-06-04 | $10,60 | +%1,92 | $10,30 | $10,70 | $10,20 | 12,18K |
| 2026-06-03 | $10,40 | -%2,80 | $10,70 | $10,80 | $10,40 | 13,08K |
| 2026-06-02 | $10,70 | +%1,90 | $10,50 | $10,80 | $10,40 | 14,51K |
| 2026-06-01 | $10,50 | %0,00 | $10,40 | $10,50 | $10,30 | 12,09K |
| 2026-05-29 | $10,50 | -%1,87 | $10,50 | $10,60 | $10,30 | 28,64K |
| 2026-05-28 | $10,70 | +%3,88 | $10,30 | $10,70 | $10,20 | 29,14K |
| 2026-05-27 | $10,30 | -%2,83 | $10,50 | $10,70 | $10,30 | 22,68K |
| 2026-05-26 | $10,60 | -%4,50 | $11,20 | $11,20 | $10,30 | 35,47K |