Echtzeit-Aktienkurs LRAD Corp
Bid:
Ask:
Aktienkurse zur LRAD Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 1,91 | 1,95 | 1,88 | 1,89 | 0,00% | 105.323,00 |
| 17.03.2026 | 1,89 | 1,93 | 1,85 | 1,89 | 1,61% | 64.538,00 |
| 16.03.2026 | 1,86 | 1,88 | 1,83 | 1,86 | 1,64% | 57.156,00 |
| 13.03.2026 | 1,90 | 1,98 | 1,81 | 1,83 | 0,00% | 255.312,00 |
| 12.03.2026 | 1,86 | 1,91 | 1,82 | 1,83 | -1,61% | 233.022,00 |
| 11.03.2026 | 1,80 | 1,88 | 1,80 | 1,86 | 2,76% | 65.859,00 |
| 10.03.2026 | 1,78 | 1,86 | 1,77 | 1,81 | 2,84% | 1,00 |
| 09.03.2026 | 1,78 | 1,78 | 1,72 | 1,76 | -1,12% | 1,00 |
| 06.03.2026 | 1,82 | 1,85 | 1,78 | 1,78 | -3,26% | 1,00 |
| 05.03.2026 | 1,87 | 1,94 | 1,80 | 1,84 | -2,65% | 1,00 |
| 04.03.2026 | 2,00 | 2,01 | 1,87 | 1,89 | -4,79% | 1,00 |
| 03.03.2026 | 1,93 | 2,00 | 1,93 | 1,99 | 0,25% | 1,00 |
| 02.03.2026 | 1,86 | 2,02 | 1,86 | 1,98 | 4,76% | 1,00 |
| 27.02.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -4,55% | 1,00 |
| 26.02.2026 | 1,98 | 2,05 | 1,95 | 1,98 | 1,54% | 1,00 |
| 25.02.2026 | 1,87 | 2,00 | 1,87 | 1,95 | 4,84% | 1,00 |
| 24.02.2026 | 1,90 | 2,00 | 1,84 | 1,86 | -1,06% | 1,00 |
| 23.02.2026 | 2,03 | 2,05 | 1,87 | 1,88 | -7,84% | 1,00 |
| 20.02.2026 | 2,04 | 2,10 | 2,01 | 2,04 | 0,49% | 235.471,00 |
| 19.02.2026 | 2,00 | 2,04 | 1,97 | 2,03 | 1,50% | 138.567,00 |
| 18.02.2026 | 2,05 | 2,10 | 1,96 | 2,00 | -0,99% | 184.216,00 |
| 17.02.2026 | 1,98 | 2,08 | 1,93 | 2,02 | 1,00% | 124.677,00 |
| 13.02.2026 | 1,98 | 2,06 | 1,96 | 2,00 | 1,52% | 172.594,00 |
| 12.02.2026 | 2,03 | 2,04 | 1,86 | 1,97 | -1,01% | 148.891,00 |
| 11.02.2026 | 2,10 | 2,10 | 1,92 | 1,99 | -2,93% | 260.621,00 |
| 10.02.2026 | 2,06 | 2,10 | 2,01 | 2,05 | 0,00% | 232.261,00 |
| 09.02.2026 | 1,97 | 2,08 | 1,96 | 2,05 | 4,06% | 155.772,00 |
| 06.02.2026 | 1,85 | 2,00 | 1,82 | 1,97 | 7,07% | 92.029,00 |
| 05.02.2026 | 1,87 | 1,90 | 1,82 | 1,84 | -1,60% | 137.407,00 |
| 04.02.2026 | 1,82 | 1,89 | 1,78 | 1,87 | 2,75% | 172.470,00 |
| 03.02.2026 | 1,86 | 1,87 | 1,78 | 1,82 | -1,09% | 107.058,00 |
| 02.02.2026 | 1,85 | 1,91 | 1,78 | 1,84 | 0,00% | 322.716,00 |
| 30.01.2026 | 1,93 | 1,94 | 1,83 | 1,84 | -5,15% | 361.846,00 |
| 29.01.2026 | 1,95 | 1,96 | 1,91 | 1,94 | -0,51% | 145.800,00 |
| 28.01.2026 | 2,05 | 2,14 | 1,92 | 1,95 | -4,41% | 278.085,00 |
| 27.01.2026 | 2,07 | 2,11 | 2,00 | 2,04 | -1,45% | 119.051,00 |
| 26.01.2026 | 2,12 | 2,15 | 2,04 | 2,07 | -1,43% | 102.881,00 |
| 23.01.2026 | 2,17 | 2,17 | 2,01 | 2,10 | -1,87% | 319.191,00 |
| 22.01.2026 | 2,20 | 2,28 | 2,14 | 2,14 | -3,60% | 121.937,00 |
| 21.01.2026 | 2,27 | 2,28 | 2,18 | 2,22 | -1,77% | 165.572,00 |
| 20.01.2026 | 2,35 | 2,38 | 2,23 | 2,26 | -3,83% | 199.103,00 |
| 16.01.2026 | 2,36 | 2,39 | 2,30 | 2,35 | 0,86% | 217.644,00 |
| 15.01.2026 | 2,27 | 2,35 | 2,24 | 2,33 | 3,56% | 148.064,00 |
| 14.01.2026 | 2,23 | 2,27 | 2,22 | 2,25 | 0,00% | 192.530,00 |
| 13.01.2026 | 2,38 | 2,39 | 2,21 | 2,25 | -4,66% | 246.580,00 |
| 12.01.2026 | 2,24 | 2,40 | 2,20 | 2,36 | 11,32% | 722.416,00 |
| 09.01.2026 | 2,13 | 2,13 | 2,07 | 2,12 | 0,47% | 78.767,00 |
| 08.01.2026 | 2,16 | 2,19 | 2,10 | 2,11 | -1,40% | 89.524,00 |
| 07.01.2026 | 2,16 | 2,18 | 2,12 | 2,14 | 0,00% | 45.336,00 |
| 06.01.2026 | 2,16 | 2,24 | 2,13 | 2,14 | -0,93% | 112.840,00 |
| 05.01.2026 | 2,17 | 2,23 | 2,13 | 2,16 | -0,92% | 124.311,00 |
| 02.01.2026 | 2,17 | 2,24 | 2,14 | 2,18 | 1,63% | 99.823,00 |
| 31.12.2025 | 2,16 | 2,22 | 2,11 | 2,15 | -0,69% | 100.163,00 |
| 30.12.2025 | 2,17 | 2,22 | 2,16 | 2,16 | 0,00% | 65.372,00 |
| 29.12.2025 | 2,19 | 2,23 | 2,16 | 2,16 | -2,70% | 132.992,00 |
| 26.12.2025 | 2,18 | 2,24 | 2,18 | 2,22 | 0,00% | 73.697,00 |
| 24.12.2025 | 2,23 | 2,24 | 2,16 | 2,22 | -0,45% | 71.129,00 |
| 23.12.2025 | 2,25 | 2,27 | 2,18 | 2,23 | -0,89% | 156.955,00 |
| 22.12.2025 | 2,24 | 2,30 | 2,21 | 2,25 | 0,45% | 113.096,00 |
| 19.12.2025 | 2,23 | 2,25 | 2,19 | 2,24 | 1,82% | 113.614,00 |
| 18.12.2025 | 2,19 | 2,24 | 2,16 | 2,20 | 1,38% | 132.375,00 |
| 17.12.2025 | 2,18 | 2,23 | 2,11 | 2,17 | 0,00% | 129.085,00 |
| 16.12.2025 | 2,13 | 2,18 | 2,10 | 2,17 | 1,88% | 113.251,00 |
| 15.12.2025 | 2,11 | 2,15 | 2,08 | 2,13 | 0,95% | 170.205,00 |
| 12.12.2025 | 2,15 | 2,23 | 2,08 | 2,11 | -1,86% | 197.945,00 |
| 11.12.2025 | 2,14 | 2,26 | 2,08 | 2,15 | 0,23% | 185.329,00 |
| 10.12.2025 | 2,30 | 2,38 | 1,91 | 2,15 | -10,25% | 438.355,00 |
| 09.12.2025 | 2,37 | 2,41 | 2,34 | 2,39 | 1,27% | 302.716,00 |
| 08.12.2025 | 2,36 | 2,43 | 2,33 | 2,36 | 0,43% | 140.751,00 |
| 05.12.2025 | 2,29 | 2,40 | 2,29 | 2,35 | 2,62% | 144.892,00 |
| 04.12.2025 | 2,29 | 2,37 | 2,26 | 2,29 | -0,43% | 144.695,00 |
| 03.12.2025 | 2,14 | 2,35 | 2,14 | 2,30 | 6,24% | 169.205,00 |
| 02.12.2025 | 2,25 | 2,34 | 2,16 | 2,17 | -4,20% | 170.807,00 |
| 01.12.2025 | 2,25 | 2,28 | 2,21 | 2,26 | 1,35% | 78.242,00 |
| 28.11.2025 | 2,21 | 2,26 | 2,20 | 2,23 | 2,29% | 45.151,00 |
| 26.11.2025 | 2,23 | 2,24 | 2,17 | 2,18 | 0,46% | 69.824,00 |
| 25.11.2025 | 2,09 | 2,18 | 2,09 | 2,17 | 1,88% | 49.385,00 |
| 24.11.2025 | 2,14 | 2,19 | 2,11 | 2,13 | -0,93% | 55.238,00 |
| 21.11.2025 | 2,19 | 2,21 | 2,10 | 2,15 | 0,00% | 76.829,00 |
| 20.11.2025 | 2,19 | 2,27 | 2,09 | 2,15 | -1,83% | 161.150,00 |
| 19.11.2025 | 2,15 | 2,23 | 2,14 | 2,19 | 2,82% | 102.880,00 |
| 18.11.2025 | 2,25 | 2,30 | 2,11 | 2,13 | -5,75% | 185.468,00 |
| 17.11.2025 | 2,27 | 2,30 | 2,21 | 2,26 | -0,44% | 91.692,00 |
| 14.11.2025 | 2,25 | 2,33 | 2,20 | 2,27 | 0,00% | 112.525,00 |
| 13.11.2025 | 2,38 | 2,40 | 2,25 | 2,27 | -4,62% | 186.055,00 |
| 12.11.2025 | 2,41 | 2,45 | 2,38 | 2,38 | -1,24% | 122.376,00 |
| 11.11.2025 | 2,39 | 2,43 | 2,34 | 2,41 | 1,26% | 45.400,00 |
| 10.11.2025 | 2,36 | 2,46 | 2,36 | 2,38 | 0,00% | 125.438,00 |
| 07.11.2025 | 2,37 | 2,44 | 2,34 | 2,38 | -0,83% | 91.616,00 |
| 06.11.2025 | 2,42 | 2,47 | 2,37 | 2,40 | 0,00% | 127.133,00 |
| 05.11.2025 | 2,32 | 2,41 | 2,27 | 2,40 | 3,00% | 60.324,00 |
| 04.11.2025 | 2,36 | 2,44 | 2,29 | 2,33 | -0,85% | 120.551,00 |
| 03.11.2025 | 2,38 | 2,40 | 2,30 | 2,35 | 0,43% | 108.297,00 |
| 31.10.2025 | 2,35 | 2,40 | 2,27 | 2,34 | -0,85% | 139.200,00 |
| 30.10.2025 | 2,29 | 2,37 | 2,27 | 2,36 | 3,06% | 154.995,00 |
| 29.10.2025 | 2,15 | 2,29 | 2,11 | 2,29 | 6,02% | 237.357,00 |
| 28.10.2025 | 2,18 | 2,19 | 2,10 | 2,16 | -0,46% | 85.650,00 |
| 27.10.2025 | 2,18 | 2,20 | 2,15 | 2,17 | 0,00% | 55.948,00 |
| 24.10.2025 | 2,20 | 2,27 | 2,16 | 2,17 | -0,46% | 57.330,00 |
| 23.10.2025 | 2,18 | 2,29 | 2,17 | 2,18 | 0,00% | 79.598,00 |