Lionheart Acquisition Corp. II Unitのデータ

Lionheart Acquisition Corp. II Unitの基本情報

名前 Lionheart Acquisition Corp. II Unit
ティッカー LCAPU
国 United States
上場年 2020.0
セクター Finance

Lionheart Acquisition Corp. II Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.14 11.14 11.14 11.14 200.0 11.14
2021-02-12 11.44 10.85 11.44 11.15 28700.0 11.15
2021-02-11 11.23 11.01 11.22 11.01 35200.0 11.01
2021-02-10 11.21 11.12 11.21 11.18 2600.0 11.18
2021-02-09 11.45 11.18 11.45 11.37 31500.0 11.37
2021-02-08 11.2 11.05 11.19 11.17 11100.0 11.17
2021-02-05 11.37 11.23 11.37 11.23 1000.0 11.23
2021-02-04 11.26 10.85 11.04 11.26 24800.0 11.26
2021-02-03 11.05 10.88 10.88 10.91 5900.0 10.91
2021-02-02 11.03 10.85 10.9 10.9 8500.0 10.9
2021-02-01 10.9 10.9 10.9 10.9 200.0 10.9
2021-01-29 10.84 10.62 10.74 10.82 1700.0 10.82
2021-01-28 11.02 10.75 10.85 10.81 6000.0 10.81
2021-01-27 10.76 10.6 10.76 10.75 37700.0 10.75
2021-01-26 11.01 10.76 11.0 10.81 11300.0 10.81
2021-01-25 11.05 10.9 11.05 10.94 34600.0 10.94
2021-01-22 11.05 10.96 11.05 11.04 3300.0 11.04
2021-01-21 11.05 10.92 11.01 11.05 39600.0 11.05
2021-01-20 11.04 10.75 11.01 10.77 33200.0 10.77
2021-01-19 11.0 10.95 10.95 11.0 8300.0 11.0
2021-01-15 11.04 10.85 11.04 10.86 6000.0 10.86
2021-01-14 11.07 10.61 10.87 11.05 27900.0 11.05
2021-01-13 10.84 10.84 10.84 10.84 0.0 10.84
2021-01-12 10.85 10.65 10.68 10.84 18300.0 10.84
2021-01-11 10.67 10.65 10.65 10.67 35000.0 10.67
2021-01-08 10.65 10.5 10.63 10.55 126300.0 10.55
2021-01-07 10.61 10.51 10.56 10.59 37600.0 10.59
2021-01-06 10.55 10.53 10.54 10.55 7800.0 10.55
2021-01-05 10.63 10.52 10.63 10.52 12900.0 10.52
2021-01-04 10.65 10.41 10.41 10.55 76900.0 10.55
2020-12-31 10.55 10.31 10.49 10.41 76100.0 10.41
2020-12-30 10.59 10.51 10.55 10.59 10100.0 10.59
2020-12-29 10.52 10.38 10.42 10.38 11200.0 10.38
2020-12-28 10.63 10.35 10.62 10.35 84700.0 10.35
2020-12-24 10.52 10.46 10.46 10.51 2400.0 10.51
2020-12-23 10.6 10.58 10.58 10.6 20300.0 10.6
2020-12-22 10.46 10.46 10.46 10.46 862000.0 10.46
2020-12-21 10.55 10.55 10.55 10.55 100.0 10.55
2020-12-18 10.5 10.5 10.5 10.5 1300.0 10.5
2020-12-17 10.56 10.5 10.56 10.5 1300.0 10.5
2020-12-16 10.45 10.44 10.44 10.45 15300.0 10.45
2020-12-15 10.45 10.36 10.45 10.36 38700.0 10.36
2020-12-14 10.65 10.38 10.45 10.54 125900.0 10.54
2020-12-11 10.65 10.25 10.34 10.4 275800.0 10.4
2020-12-10 10.37 10.33 10.34 10.37 9100.0 10.37
2020-12-09 10.3 10.24 10.28 10.3 44100.0 10.3
2020-12-08 10.28 10.18 10.28 10.27 19700.0 10.27
2020-12-07 10.29 10.12 10.12 10.24 29800.0 10.24
2020-12-04 10.16 10.12 10.16 10.12 43600.0 10.12
2020-12-03 10.14 10.14 10.14 10.14 2300.0 10.14
2020-12-02 10.18 10.14 10.17 10.14 8300.0 10.14
2020-12-01 10.15 10.14 10.15 10.15 2300.0 10.15
2020-11-30 10.2 10.11 10.2 10.12 15800.0 10.12
2020-11-27 10.15 10.1 10.11 10.11 18100.0 10.11
2020-11-25 10.15 10.11 10.12 10.14 30400.0 10.14
2020-11-24 10.14 10.12 10.12 10.13 7500.0 10.13
2020-11-23 10.11 10.09 10.1 10.11 7400.0 10.11
2020-11-20 10.11 10.05 10.05 10.1 62100.0 10.1
2020-11-19 10.1 10.0 10.0 10.1 69000.0 10.1
2020-11-18 10.1 9.96 9.96 10.02 5900.0 10.02
2020-11-17 10.08 10.01 10.01 10.05 1629900.0 10.05
2020-11-16 10.04 10.04 10.04 10.04 2000.0 10.04
2020-11-13 10.02 10.01 10.02 10.01 700.0 10.01
2020-11-12 10.05 10.0 10.05 10.03 6000.0 10.03
2020-11-11 10.03 10.03 10.03 10.03 0.0 10.03
2020-11-10 10.05 9.98 10.03 10.03 34800.0 10.03
2020-11-09 10.1 10.0 10.1 10.05 76000.0 10.05
2020-11-06 10.06 10.05 10.05 10.05 101300.0 10.05
2020-11-05 10.22 9.98 10.0 10.05 214300.0 10.05
2020-11-04 10.01 9.95 9.95 10.0 119100.0 10.0
2020-11-03 9.98 9.95 9.97 9.98 5100.0 9.98
2020-11-02 9.95 9.91 9.95 9.91 4800.0 9.91
2020-10-30 9.97 9.92 9.92 9.96 11200.0 9.96
2020-10-29 9.97 9.94 9.94 9.97 600.0 9.97
2020-10-28 9.98 9.94 9.94 9.97 462100.0 9.97
2020-10-27 9.95 9.94 9.94 9.94 4000.0 9.94
2020-10-26 9.92 9.92 9.92 9.92 1100.0 9.92
2020-10-23 9.9 9.9 9.9 9.9 200.0 9.9
2020-10-22 9.97 9.88 9.89 9.9 15700.0 9.9
2020-10-21 9.93 9.89 9.93 9.9 15300.0 9.9
2020-10-20 9.95 9.94 9.95 9.95 11100.0 9.95
2020-10-19 9.92 9.92 9.92 9.92 1000.0 9.92
2020-10-16 9.94 9.94 9.94 9.94 800.0 9.94
2020-10-15 9.96 9.94 9.94 9.96 4200.0 9.96
2020-10-14 9.97 9.96 9.96 9.96 15000.0 9.96
2020-10-13 9.95 9.95 9.95 9.95 0.0 9.95
2020-10-12 9.95 9.91 9.91 9.95 24800.0 9.95
2020-10-09 9.9 9.9 9.9 9.9 400.0 9.9
2020-10-08 9.93 9.93 9.93 9.93 0.0 9.93
2020-10-07 9.94 9.9 9.9 9.93 6700.0 9.93
2020-10-06 9.94 9.92 9.92 9.94 14400.0 9.94
2020-10-05 9.94 9.91 9.94 9.91 55000.0 9.91
2020-10-02 9.98 9.95 9.98 9.95 218200.0 9.95
2020-10-01 9.99 9.96 9.97 9.96 30600.0 9.96
2020-09-30 9.99 9.95 9.99 9.96 49100.0 9.96
2020-09-29 9.97 9.95 9.95 9.96 93900.0 9.96
2020-09-28 9.98 9.96 9.96 9.98 1200.0 9.98
2020-09-25 9.97 9.95 9.95 9.97 91000.0 9.97
2020-09-24 9.96 9.94 9.96 9.95 86800.0 9.95
2020-09-23 9.99 9.97 9.99 9.97 37900.0 9.97
2020-09-22 10.01 10.0 10.0 10.01 64900.0 10.01
2020-09-21 10.0 9.98 9.99 10.0 21200.0 10.0
2020-09-18 10.0 9.99 10.0 9.99 43200.0 9.99
2020-09-17 10.0 9.96 9.99 9.99 21100.0 9.99
2020-09-16 10.0 9.96 10.0 9.99 12000.0 9.99
2020-09-15 9.95 9.95 9.95 9.95 0.0 9.95
2020-09-14 9.95 9.95 9.95 9.95 15000.0 9.95
2020-09-11 9.99 9.98 9.99 9.98 6400.0 9.98
2020-09-10 10.0 9.96 10.0 9.99 230100.0 9.99
2020-09-09 10.0 9.99 10.0 10.0 350400.0 10.0
2020-09-08 10.0 9.99 9.99 9.99 186200.0 9.99
2020-09-04 10.0 9.99 9.99 9.99 110600.0 9.99
2020-09-03 9.98 9.96 9.98 9.97 19700.0 9.97
2020-09-02 9.96 9.94 9.95 9.96 20300.0 9.96
2020-09-01 9.99 9.94 9.98 9.94 14300.0 9.94
2020-08-31 9.95 9.93 9.95 9.94 220600.0 9.94
2020-08-28 9.97 9.92 9.94 9.95 116700.0 9.95
2020-08-27 9.92 9.92 9.92 9.92 900.0 9.92
2020-08-26 9.95 9.92 9.95 9.92 88200.0 9.92
2020-08-25 9.98 9.94 9.98 9.94 15700.0 9.94
2020-08-24 9.98 9.93 9.93 9.95 168500.0 9.95
2020-08-21 9.95 9.94 9.95 9.95 98800.0 9.95
2020-08-20 9.97 9.95 9.95 9.96 20300.0 9.96
2020-08-19 9.95 9.92 9.94 9.93 307400.0 9.93
2020-08-18 10.0 9.93 10.0 9.94 47300.0 9.94
2020-08-17 10.0 9.93 9.97 9.98 928500.0 9.98
2020-08-14 10.0 9.96 9.99 9.97 4219600.0 9.97