Echtzeit-Aktienkurs LRAD Corp
Bid:
Ask:
Aktienkurse zur LRAD Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,94 | 1,96 | 1,84 | 1,89 | -2,58% | 125.216,00 |
| 29.08.2025 | 2,06 | 2,11 | 1,94 | 1,94 | -5,83% | 152.305,00 |
| 28.08.2025 | 1,91 | 2,17 | 1,86 | 2,06 | 7,57% | 659.127,00 |
| 27.08.2025 | 1,85 | 1,93 | 1,85 | 1,92 | 2,41% | 60.864,00 |
| 26.08.2025 | 1,90 | 1,94 | 1,83 | 1,87 | -1,58% | 80.821,00 |
| 25.08.2025 | 1,91 | 1,98 | 1,85 | 1,90 | -0,52% | 133.825,00 |
| 22.08.2025 | 1,88 | 1,96 | 1,84 | 1,91 | 2,14% | 114.725,00 |
| 21.08.2025 | 1,82 | 1,93 | 1,82 | 1,87 | 1,08% | 51.345,00 |
| 20.08.2025 | 1,87 | 1,89 | 1,83 | 1,85 | -1,07% | 46.571,00 |
| 19.08.2025 | 1,90 | 1,96 | 1,83 | 1,87 | -1,58% | 91.348,00 |
| 18.08.2025 | 1,87 | 1,96 | 1,85 | 1,90 | 2,70% | 128.799,00 |
| 15.08.2025 | 1,63 | 1,92 | 1,63 | 1,85 | 12,80% | 369.133,00 |
| 14.08.2025 | 1,61 | 1,67 | 1,56 | 1,64 | 1,23% | 177.225,00 |
| 13.08.2025 | 1,57 | 1,65 | 1,56 | 1,62 | 4,52% | 63.768,00 |
| 12.08.2025 | 1,64 | 1,64 | 1,53 | 1,55 | -4,91% | 147.783,00 |
| 11.08.2025 | 1,65 | 1,74 | 1,60 | 1,63 | 1,24% | 48.476,00 |
| 08.08.2025 | 1,66 | 1,69 | 1,60 | 1,61 | -1,83% | 44.907,00 |
| 07.08.2025 | 1,68 | 1,85 | 1,59 | 1,64 | 0,00% | 111.855,00 |
| 06.08.2025 | 1,61 | 1,66 | 1,59 | 1,64 | 1,23% | 40.238,00 |
| 05.08.2025 | 1,58 | 1,66 | 1,54 | 1,62 | 3,85% | 130.911,00 |
| 04.08.2025 | 1,59 | 1,65 | 1,53 | 1,56 | -3,11% | 181.883,00 |
| 01.08.2025 | 1,58 | 1,65 | 1,57 | 1,61 | 0,00% | 41.151,00 |
| 31.07.2025 | 1,63 | 1,70 | 1,59 | 1,61 | -2,42% | 70.763,00 |
| 30.07.2025 | 1,70 | 1,70 | 1,61 | 1,65 | -1,20% | 89.797,00 |
| 29.07.2025 | 1,81 | 1,81 | 1,66 | 1,67 | -6,18% | 75.800,00 |
| 28.07.2025 | 1,82 | 1,84 | 1,73 | 1,78 | -0,56% | 96.037,00 |
| 25.07.2025 | 1,85 | 1,86 | 1,79 | 1,79 | -3,24% | 83.902,00 |
| 24.07.2025 | 1,97 | 2,00 | 1,83 | 1,85 | -4,64% | 95.771,00 |
| 23.07.2025 | 1,95 | 1,99 | 1,91 | 1,94 | -0,51% | 105.774,00 |
| 22.07.2025 | 1,89 | 1,99 | 1,89 | 1,95 | 3,72% | 134.100,00 |
| 21.07.2025 | 1,99 | 2,00 | 1,85 | 1,88 | -5,05% | 130.892,00 |
| 18.07.2025 | 2,05 | 2,05 | 1,95 | 1,98 | -1,49% | 92.862,00 |
| 17.07.2025 | 1,92 | 2,04 | 1,91 | 2,01 | 4,69% | 210.867,00 |
| 16.07.2025 | 1,91 | 1,97 | 1,89 | 1,92 | 1,05% | 43.738,00 |
| 15.07.2025 | 2,01 | 2,03 | 1,89 | 1,90 | -4,04% | 96.178,00 |
| 14.07.2025 | 2,00 | 2,04 | 1,89 | 1,98 | -1,00% | 118.311,00 |
| 11.07.2025 | 2,01 | 2,04 | 1,95 | 2,00 | 0,00% | 92.971,00 |
| 10.07.2025 | 1,91 | 2,01 | 1,90 | 2,00 | 5,82% | 196.117,00 |
| 09.07.2025 | 1,86 | 1,91 | 1,85 | 1,89 | 2,16% | 66.323,00 |
| 08.07.2025 | 1,84 | 1,88 | 1,78 | 1,85 | 1,09% | 247.282,00 |
| 07.07.2025 | 1,75 | 1,88 | 1,75 | 1,83 | 3,39% | 210.426,00 |
| 03.07.2025 | 1,81 | 1,82 | 1,75 | 1,77 | -2,21% | 52.941,00 |
| 02.07.2025 | 1,76 | 1,85 | 1,75 | 1,81 | 3,43% | 147.643,00 |
| 01.07.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 1,16% | 108.004,00 |
| 30.06.2025 | 1,75 | 1,78 | 1,70 | 1,73 | 0,00% | 113.573,00 |
| 27.06.2025 | 1,66 | 1,75 | 1,64 | 1,73 | 2,98% | 116.628,00 |
| 26.06.2025 | 1,55 | 1,70 | 1,52 | 1,68 | 8,39% | 182.525,00 |
| 25.06.2025 | 1,57 | 1,58 | 1,48 | 1,55 | 0,65% | 175.750,00 |
| 24.06.2025 | 1,55 | 1,57 | 1,50 | 1,54 | 0,00% | 382.180,00 |
| 23.06.2025 | 1,56 | 1,59 | 1,50 | 1,54 | -0,65% | 59.937,00 |
| 20.06.2025 | 1,56 | 1,60 | 1,50 | 1,55 | 1,31% | 66.390,00 |
| 18.06.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 4,08% | 63.454,00 |
| 17.06.2025 | 1,54 | 1,57 | 1,46 | 1,47 | -2,97% | 105.758,00 |
| 16.06.2025 | 1,52 | 1,56 | 1,49 | 1,52 | 0,33% | 91.659,00 |
| 13.06.2025 | 1,55 | 1,58 | 1,51 | 1,51 | -3,82% | 84.785,00 |
| 12.06.2025 | 1,61 | 1,71 | 1,56 | 1,57 | -3,09% | 76.468,00 |
| 11.06.2025 | 1,67 | 1,72 | 1,60 | 1,62 | -1,82% | 106.022,00 |
| 10.06.2025 | 1,74 | 1,78 | 1,64 | 1,65 | -3,79% | 88.546,00 |
| 09.06.2025 | 1,82 | 1,85 | 1,68 | 1,72 | -4,72% | 149.689,00 |
| 06.06.2025 | 1,74 | 1,85 | 1,73 | 1,80 | 3,45% | 114.851,00 |
| 05.06.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 2,96% | 71.231,00 |
| 04.06.2025 | 1,66 | 1,73 | 1,66 | 1,69 | 1,20% | 91.114,00 |
| 03.06.2025 | 1,64 | 1,69 | 1,64 | 1,67 | 1,21% | 59.472,00 |
| 02.06.2025 | 1,62 | 1,69 | 1,60 | 1,65 | 1,23% | 62.048,00 |
| 30.05.2025 | 1,58 | 1,63 | 1,56 | 1,63 | 3,16% | 69.956,00 |
| 29.05.2025 | 1,65 | 1,69 | 1,54 | 1,58 | -4,24% | 148.567,00 |
| 28.05.2025 | 1,66 | 1,66 | 1,60 | 1,65 | 0,61% | 31.076,00 |
| 27.05.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -1,20% | 47.361,00 |
| 23.05.2025 | 1,71 | 1,78 | 1,62 | 1,66 | -2,92% | 99.737,00 |
| 22.05.2025 | 1,64 | 1,71 | 1,61 | 1,71 | 4,27% | 63.440,00 |
| 21.05.2025 | 1,74 | 1,80 | 1,63 | 1,64 | -7,87% | 100.017,00 |
| 20.05.2025 | 1,73 | 1,79 | 1,73 | 1,78 | 5,95% | 141.175,00 |
| 19.05.2025 | 1,68 | 1,75 | 1,63 | 1,68 | -0,59% | 111.978,00 |
| 16.05.2025 | 1,72 | 1,76 | 1,65 | 1,69 | -0,59% | 93.254,00 |
| 15.05.2025 | 1,64 | 1,75 | 1,62 | 1,70 | 5,59% | 106.218,00 |
| 14.05.2025 | 1,60 | 1,75 | 1,59 | 1,61 | -8,78% | 221.147,00 |
| 13.05.2025 | 1,88 | 1,96 | 1,73 | 1,77 | -3,02% | 387.832,00 |
| 12.05.2025 | 2,14 | 2,16 | 1,77 | 1,82 | -12,08% | 314.076,00 |
| 09.05.2025 | 2,07 | 2,11 | 2,06 | 2,07 | 0,49% | 35.367,00 |
| 08.05.2025 | 2,00 | 2,09 | 1,96 | 2,06 | 5,64% | 56.507,00 |
| 07.05.2025 | 2,05 | 2,05 | 1,93 | 1,95 | -1,02% | 80.147,00 |
| 06.05.2025 | 2,09 | 2,14 | 1,97 | 1,97 | -6,64% | 154.233,00 |
| 05.05.2025 | 2,10 | 2,16 | 2,06 | 2,11 | 0,48% | 18.053,00 |
| 02.05.2025 | 2,17 | 2,19 | 2,08 | 2,10 | -2,33% | 102.206,00 |
| 01.05.2025 | 2,16 | 2,20 | 2,12 | 2,15 | 0,47% | 43.118,00 |
| 30.04.2025 | 2,18 | 2,25 | 2,07 | 2,14 | -2,73% | 64.860,00 |
| 29.04.2025 | 2,25 | 2,28 | 2,17 | 2,20 | -1,79% | 73.931,00 |
| 28.04.2025 | 2,24 | 2,27 | 2,20 | 2,24 | -0,88% | 37.427,00 |
| 25.04.2025 | 2,27 | 2,31 | 2,24 | 2,26 | 0,00% | 38.123,00 |
| 24.04.2025 | 2,15 | 2,30 | 2,10 | 2,26 | 4,15% | 28.206,00 |
| 23.04.2025 | 2,15 | 2,19 | 2,11 | 2,17 | 4,33% | 39.258,00 |
| 22.04.2025 | 2,05 | 2,09 | 2,01 | 2,08 | 4,00% | 48.426,00 |
| 21.04.2025 | 2,05 | 2,05 | 1,98 | 2,00 | -2,91% | 101.444,00 |
| 17.04.2025 | 2,10 | 2,11 | 2,02 | 2,06 | -0,96% | 28.786,00 |
| 16.04.2025 | 2,08 | 2,10 | 2,01 | 2,08 | -1,89% | 53.123,00 |
| 15.04.2025 | 2,05 | 2,13 | 2,03 | 2,12 | 1,92% | 45.398,00 |
| 14.04.2025 | 2,12 | 2,12 | 2,02 | 2,08 | 0,97% | 40.999,00 |
| 11.04.2025 | 2,06 | 2,13 | 2,00 | 2,06 | 0,49% | 85.210,00 |
| 10.04.2025 | 2,01 | 2,11 | 1,99 | 2,05 | 0,00% | 44.820,00 |
| 09.04.2025 | 1,90 | 2,06 | 1,84 | 2,05 | 7,89% | 94.830,00 |