LGL Group Inc (LGL)

LGL
🏛️ Vereinigte Staaten →
6.75
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 11.50 11.65 11.37 11.40 0.0M
2021-12-30 11.30 11.65 11.30 11.57 0.0M
2021-12-29 11.86 11.86 11.49 11.65 0.0M
2021-12-28 11.85 11.85 11.75 11.84 0.0M
2021-12-27 12.44 12.44 11.45 11.46 0.0M
2021-12-23 10.64 11.50 10.60 11.50 0.0M
2021-12-22 10.55 10.60 10.53 10.58 0.0M
2021-12-21 10.40 10.65 10.25 10.50 0.0M
2021-12-20 10.44 10.51 9.95 10.33 0.0M
2021-12-17 10.56 10.78 10.47 10.78 0.0M
2021-12-16 10.86 10.87 10.50 10.50 0.0M
2021-12-15 10.71 10.92 10.21 10.66 0.0M
2021-12-14 10.70 10.70 10.70 10.70 0.0M
2021-12-13 11.24 11.24 10.70 10.70 0.0M
2021-12-10 10.64 11.19 10.64 11.00 0.0M
2021-12-09 11.16 11.23 10.80 10.80 0.0M
2021-12-08 11.11 11.39 11.11 11.13 0.0M
2021-12-07 11.25 11.36 11.00 11.23 0.0M
2021-12-06 11.22 11.37 11.16 11.35 0.0M
2021-12-03 11.43 11.53 11.25 11.38 0.0M
2021-12-02 11.78 11.85 11.39 11.44 0.0M
2021-12-01 12.00 12.05 11.83 11.83 0.0M
2021-11-30 12.05 12.17 11.88 11.94 0.0M
2021-11-29 12.13 12.25 11.94 12.03 0.0M
2021-11-26 12.20 12.22 11.96 12.05 0.0M
2021-11-24 12.09 12.38 12.00 12.10 0.0M
2021-11-23 12.07 12.24 12.00 12.12 0.0M
2021-11-22 11.83 12.30 11.83 12.13 0.0M
2021-11-19 11.77 12.38 11.77 11.82 0.0M
2021-11-18 12.04 12.26 11.82 12.10 0.0M
2021-11-17 12.25 12.25 11.99 12.00 0.0M
2021-11-16 12.79 12.79 11.99 12.05 0.0M
2021-11-15 10.81 11.69 10.81 11.68 0.0M
2021-11-12 11.94 11.94 11.50 11.84 0.0M
2021-11-11 11.78 11.93 11.70 11.93 0.0M
2021-11-10 12.05 12.05 11.71 11.85 0.0M
2021-11-09 12.28 12.28 12.05 12.10 0.0M
2021-11-08 12.00 12.45 12.00 12.06 0.0M
2021-11-05 11.96 12.19 11.96 11.96 0.0M
2021-11-04 11.90 12.44 11.70 12.35 0.0M
2021-11-03 11.86 12.25 11.40 11.90 0.0M
2021-11-02 12.63 12.66 11.84 12.27 0.0M
2021-11-01 12.75 12.75 12.65 12.73 0.0M
2021-10-29 12.87 12.87 12.66 12.66 0.0M
2021-10-28 12.78 12.80 12.66 12.66 0.0M
2021-10-27 13.18 13.18 12.66 12.78 0.0M
2021-10-26 13.00 13.00 12.69 12.69 0.0M
2021-10-25 12.92 12.99 12.73 12.99 0.0M
2021-10-22 12.67 12.90 12.65 12.90 0.0M
2021-10-21 12.72 13.13 12.55 12.95 0.0M
2021-10-20 12.80 12.87 12.65 12.68 0.0M
2021-10-19 12.80 12.80 12.61 12.68 0.0M
2021-10-18 12.85 12.85 12.52 12.81 0.0M
2021-10-15 12.95 13.10 12.70 12.72 0.0M
2021-10-14 12.95 13.09 12.72 13.08 0.0M
2021-10-13 12.93 13.03 12.93 12.95 0.0M
2021-10-12 13.22 13.47 12.98 13.26 0.0M
2021-10-11 12.79 12.90 12.42 12.81 0.0M
2021-10-08 13.15 13.54 13.12 13.21 0.0M
2021-10-07 13.60 13.60 13.31 13.35 0.0M
2021-10-06 13.91 13.91 13.74 13.74 0.0M
2021-10-05 14.10 14.20 13.63 13.95 0.0M
2021-10-04 13.49 13.97 13.25 13.77 0.0M
2021-10-01 13.41 13.45 12.63 12.91 0.0M
2021-09-30 12.88 13.80 12.88 13.79 0.0M
2021-09-29 12.42 12.72 12.31 12.44 0.0M
2021-09-28 12.07 12.41 12.04 12.38 0.0M
2021-09-27 12.72 12.72 11.51 12.23 0.0M
2021-09-24 12.17 12.45 12.16 12.40 0.0M
2021-09-23 12.14 12.50 11.77 12.05 0.0M
2021-09-22 14.00 14.00 11.87 12.18 0.1M
2021-09-21 14.02 14.48 13.39 13.79 0.1M
2021-09-20 13.50 14.15 13.46 14.09 0.0M
2021-09-17 14.49 14.49 13.35 13.73 0.1M
2021-09-16 13.00 14.20 12.75 14.19 0.1M
2021-09-15 12.74 13.00 12.65 12.97 0.1M
2021-09-14 12.35 12.60 12.30 12.59 0.0M
2021-09-13 12.19 12.40 11.90 12.35 0.0M
2021-09-10 11.63 12.01 11.63 12.00 0.0M
2021-09-09 11.92 11.99 11.59 11.65 0.0M
2021-09-08 11.78 12.04 11.70 11.95 0.0M
2021-09-07 11.60 12.42 11.60 12.24 0.0M
2021-09-03 12.11 12.66 11.55 11.60 0.0M
2021-09-02 11.23 11.80 11.23 11.70 0.0M
2021-09-01 11.22 11.64 11.15 11.64 0.0M
2021-08-31 10.99 11.51 10.83 11.16 0.0M
2021-08-30 11.17 11.61 10.75 10.96 0.0M
2021-08-27 10.50 12.06 10.50 11.25 0.0M
2021-08-26 10.47 10.70 10.30 10.70 0.0M
2021-08-25 10.65 10.70 10.23 10.30 0.0M
2021-08-24 10.46 10.71 10.22 10.37 0.0M
2021-08-23 10.74 11.00 10.51 10.57 0.0M
2021-08-20 10.46 10.75 10.41 10.75 0.0M
2021-08-19 10.50 10.50 10.41 10.43 0.0M
2021-08-18 10.43 11.00 10.41 10.41 0.0M
2021-08-17 10.46 10.47 10.41 10.41 0.0M
2021-08-16 10.51 10.51 10.42 10.42 0.0M
2021-08-13 10.70 10.70 10.50 10.51 0.0M
2021-08-12 10.60 10.90 10.21 10.45 0.0M
2021-08-11 10.28 10.76 10.16 10.76 0.0M
2021-08-10 10.60 10.60 10.06 10.28 0.0M
2021-08-09 10.18 10.74 9.94 10.10 0.0M
2021-08-06 10.24 10.93 10.03 10.41 0.0M
2021-08-05 10.00 10.96 9.90 10.01 0.1M
2021-08-04 10.23 10.30 10.07 10.07 0.0M
2021-08-03 10.30 10.31 10.25 10.30 0.0M
2021-08-02 10.46 10.46 10.28 10.28 0.0M
2021-07-30 10.49 10.60 10.30 10.36 0.0M
2021-07-29 10.31 10.53 10.31 10.37 0.0M
2021-07-28 10.16 10.34 10.16 10.34 0.0M
2021-07-27 10.32 10.74 10.15 10.18 0.0M
2021-07-26 10.55 10.72 10.21 10.32 0.1M
2021-07-23 10.54 10.74 10.35 10.67 0.0M
2021-07-22 10.45 10.50 10.45 10.50 0.0M
2021-07-21 10.90 11.33 10.20 10.26 0.1M
2021-07-20 10.30 10.70 10.30 10.43 0.0M
2021-07-19 10.30 10.70 10.22 10.46 0.0M
2021-07-16 10.37 10.53 10.22 10.22 0.0M
2021-07-15 10.44 10.44 10.36 10.44 0.0M
2021-07-14 10.51 10.59 10.40 10.40 0.0M
2021-07-13 10.26 10.54 10.26 10.52 0.0M
2021-07-12 10.19 10.30 10.19 10.20 0.0M
2021-07-09 10.25 10.31 10.20 10.30 0.0M
2021-07-08 10.33 10.49 10.20 10.31 0.0M
2021-07-07 10.28 10.36 10.20 10.20 0.0M
2021-07-06 10.45 10.61 10.26 10.60 0.0M
2021-07-02 10.29 10.73 10.28 10.30 0.0M
2021-07-01 10.50 10.50 10.29 10.29 0.0M
2021-06-30 10.50 10.68 10.40 10.41 0.0M
2021-06-29 10.48 10.72 10.36 10.50 0.0M
2021-06-28 10.20 10.48 10.20 10.48 0.0M
2021-06-25 10.40 10.50 10.20 10.20 0.0M
2021-06-24 10.54 10.55 10.47 10.47 0.0M
2021-06-23 10.56 10.67 10.41 10.67 0.0M
2021-06-22 10.70 10.70 10.40 10.42 0.0M
2021-06-21 10.68 10.75 10.54 10.70 0.0M
2021-06-18 10.60 10.88 10.60 10.88 0.0M
2021-06-17 10.79 10.80 10.60 10.80 0.0M
2021-06-16 10.89 10.92 10.65 10.92 0.0M
2021-06-15 10.65 10.68 10.64 10.67 0.0M
2021-06-14 10.90 10.90 10.51 10.78 0.0M
2021-06-11 10.95 11.28 10.54 10.90 0.2M
2021-06-10 10.86 11.22 10.86 11.22 0.0M
2021-06-09 10.96 10.96 10.96 10.96 0.0M
2021-06-08 10.90 11.07 10.90 10.96 0.0M
2021-06-07 11.21 11.35 10.80 10.80 0.0M
2021-06-04 11.35 11.44 11.00 11.21 0.0M
2021-06-03 11.35 11.35 11.15 11.30 0.0M
2021-06-02 11.00 11.35 11.00 11.21 0.0M
2021-06-01 11.17 11.40 11.17 11.33 0.0M
2021-05-28 11.29 11.38 11.15 11.15 0.0M
2021-05-27 11.08 11.43 10.92 10.92 0.0M
2021-05-26 10.95 11.80 10.82 11.01 0.0M
2021-05-25 10.95 11.18 10.95 10.99 0.0M
2021-05-24 10.93 11.11 10.76 11.11 0.0M
2021-05-21 11.00 11.00 10.64 10.75 0.0M
2021-05-20 10.82 11.21 10.54 10.85 0.0M
2021-05-19 11.10 11.40 10.41 10.71 0.1M
2021-05-18 10.91 11.94 10.78 11.08 0.1M
2021-05-17 10.86 10.99 10.75 10.75 0.0M
2021-05-14 11.00 11.02 10.86 10.86 0.0M
2021-05-13 11.01 11.87 11.00 11.05 0.1M
2021-05-12 12.29 12.29 11.66 11.69 0.0M
2021-05-11 12.05 12.70 12.05 12.49 0.0M
2021-05-10 11.06 12.50 11.01 12.20 0.1M
2021-05-07 11.09 11.10 10.99 11.05 0.0M
2021-05-06 10.97 11.10 10.87 11.00 0.0M
2021-05-05 10.76 11.07 10.75 11.07 0.0M
2021-05-04 10.98 10.98 10.58 10.75 0.0M
2021-05-03 11.25 11.25 10.97 11.03 0.0M
2021-04-30 11.10 11.25 11.10 11.25 0.0M
2021-04-29 11.00 11.50 10.86 11.05 0.0M
2021-04-28 10.94 11.03 10.85 10.85 0.0M
2021-04-27 11.00 11.14 10.95 10.95 0.0M
2021-04-26 10.78 10.97 10.77 10.95 0.0M
2021-04-23 10.59 10.64 10.54 10.64 0.0M
2021-04-22 10.57 10.57 10.52 10.53 0.0M
2021-04-21 10.67 10.67 10.40 10.60 0.0M
2021-04-20 10.59 10.62 10.52 10.52 0.0M
2021-04-19 10.75 10.75 10.52 10.59 0.0M
2021-04-16 10.72 10.78 10.60 10.60 0.0M
2021-04-15 11.03 11.03 10.77 10.78 0.0M
2021-04-14 10.62 10.83 10.58 10.83 0.0M
2021-04-13 11.04 11.04 10.53 10.82 0.0M
2021-04-12 11.55 11.55 10.40 11.06 0.0M
2021-04-09 11.40 11.65 10.90 11.17 0.1M
2021-04-08 11.25 12.21 11.19 11.47 0.0M
2021-04-07 11.35 12.14 11.05 11.46 0.0M
2021-04-06 11.20 11.95 11.00 11.17 0.0M
2021-04-05 11.13 11.84 11.00 11.40 0.0M
2021-04-01 10.90 11.21 10.90 10.99 0.0M
2021-03-31 10.77 11.03 10.58 10.99 0.0M
2021-03-30 11.01 11.02 10.20 10.99 0.0M
2021-03-29 11.26 11.57 10.53 11.30 0.0M
2021-03-26 11.67 11.78 10.99 11.28 0.0M
2021-03-25 12.14 12.28 10.36 11.27 0.1M
2021-03-24 12.46 12.75 11.82 11.82 0.0M
2021-03-23 13.86 14.17 12.70 12.84 0.0M
2021-03-22 11.92 13.48 11.92 12.97 0.0M
2021-03-19 12.61 12.75 11.93 12.27 0.0M
2021-03-18 13.52 14.03 12.36 12.36 0.0M
2021-03-17 14.21 14.47 13.80 13.85 0.0M
2021-03-16 13.89 14.48 13.89 14.20 0.0M
2021-03-15 14.00 14.50 13.65 13.87 0.0M
2021-03-12 12.87 14.14 12.70 13.80 0.0M
2021-03-11 12.78 13.27 12.27 12.90 0.0M
2021-03-10 13.00 13.19 12.44 12.44 0.0M
2021-03-09 11.97 12.10 11.87 11.93 0.0M
2021-03-08 12.27 12.27 11.95 12.14 0.0M
2021-03-05 11.97 12.19 11.80 11.85 0.0M
2021-03-04 12.64 12.79 12.12 12.33 0.0M
2021-03-03 12.81 12.99 12.67 12.91 0.0M
2021-03-02 12.40 13.11 12.21 12.67 0.0M
2021-03-01 11.83 13.22 11.80 13.13 0.0M
2021-02-26 11.38 11.89 11.30 11.53 0.0M
2021-02-25 11.50 11.77 11.33 11.33 0.0M
2021-02-24 11.40 11.46 11.26 11.26 0.0M
2021-02-23 11.16 11.44 11.00 11.30 0.0M
2021-02-22 11.11 11.30 11.02 11.28 0.0M
2021-02-19 11.10 11.18 11.00 11.11 0.0M
2021-02-18 11.20 11.20 11.00 11.01 0.0M
2021-02-17 11.14 11.41 11.14 11.25 0.0M
2021-02-16 11.10 11.12 10.85 11.12 0.0M
2021-02-12 10.69 11.22 10.66 11.22 0.0M
2021-02-11 11.01 11.05 10.63 11.00 0.0M
2021-02-10 10.72 11.13 10.72 11.05 0.0M
2021-02-09 10.68 10.89 10.39 10.75 0.0M
2021-02-08 10.37 10.74 10.27 10.60 0.0M
2021-02-05 10.41 10.41 10.23 10.33 0.0M
2021-02-04 10.01 10.38 10.01 10.37 0.0M
2021-02-03 10.07 10.39 10.01 10.03 0.0M
2021-02-02 10.19 10.24 10.02 10.16 0.0M
2021-02-01 10.20 10.48 9.91 10.24 0.0M
2021-01-29 10.47 10.47 10.17 10.17 0.0M
2021-01-28 10.44 10.56 10.08 10.36 0.0M
2021-01-27 10.87 10.87 10.00 10.48 0.0M
2021-01-26 11.02 11.09 10.90 10.91 0.0M
2021-01-25 11.02 11.14 10.74 10.99 0.0M
2021-01-22 11.33 11.33 11.01 11.09 0.0M
2021-01-21 11.00 11.21 11.00 11.16 0.0M
2021-01-20 11.25 11.25 10.91 10.99 0.0M
2021-01-19 11.33 11.37 11.00 11.07 0.0M
2021-01-15 11.20 11.25 11.10 11.22 0.0M
2021-01-14 11.15 11.24 11.11 11.24 0.0M
2021-01-13 11.02 11.37 11.02 11.18 0.0M
2021-01-12 10.81 11.34 10.81 10.98 0.0M
2021-01-11 11.38 11.50 10.81 10.81 0.0M
2021-01-08 11.84 11.84 11.42 11.42 0.0M
2021-01-07 12.26 12.32 11.13 11.43 0.0M
2021-01-06 11.30 11.30 10.61 10.80 0.0M
2021-01-05 11.70 11.70 11.15 11.17 0.0M
2021-01-04 12.54 12.54 11.75 11.75 0.0M