Echtzeit-Aktienkurs LRAD Corp
Bid:
Ask:
Aktienkurse zur LRAD Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,61 | 2,71 | 2,54 | 2,71 | 3,44% | 156.089,00 |
| 27.02.2025 | 2,89 | 2,89 | 2,57 | 2,62 | -8,07% | 350.466,00 |
| 26.02.2025 | 2,86 | 2,95 | 2,77 | 2,85 | -1,04% | 317.668,00 |
| 25.02.2025 | 2,88 | 2,93 | 2,66 | 2,88 | -0,69% | 216.632,00 |
| 24.02.2025 | 3,19 | 3,28 | 2,89 | 2,90 | -8,81% | 354.920,00 |
| 21.02.2025 | 3,36 | 3,36 | 3,15 | 3,18 | -4,22% | 217.551,00 |
| 20.02.2025 | 3,45 | 3,69 | 3,32 | 3,32 | -4,32% | 161.627,00 |
| 19.02.2025 | 3,39 | 3,48 | 3,35 | 3,47 | -0,29% | 195.914,00 |
| 18.02.2025 | 3,41 | 3,60 | 3,37 | 3,48 | 2,96% | 276.837,00 |
| 14.02.2025 | 3,52 | 3,55 | 3,31 | 3,38 | -5,06% | 226.322,00 |
| 13.02.2025 | 3,53 | 3,73 | 3,52 | 3,56 | 0,85% | 196.302,00 |
| 12.02.2025 | 2,85 | 3,68 | 2,85 | 3,53 | 21,31% | 819.929,00 |
| 11.02.2025 | 2,88 | 2,95 | 2,80 | 2,91 | -0,34% | 272.320,00 |
| 10.02.2025 | 3,07 | 3,09 | 2,87 | 2,92 | -5,81% | 122.831,00 |
| 07.02.2025 | 3,16 | 3,19 | 3,06 | 3,10 | -1,90% | 107.549,00 |
| 06.02.2025 | 3,16 | 3,18 | 3,08 | 3,16 | 0,64% | 83.928,00 |
| 05.02.2025 | 3,11 | 3,19 | 3,04 | 3,14 | 1,62% | 137.732,00 |
| 04.02.2025 | 3,07 | 3,20 | 3,01 | 3,09 | 0,98% | 130.310,00 |
| 03.02.2025 | 3,05 | 3,09 | 2,98 | 3,06 | 0,33% | 52.107,00 |
| 31.01.2025 | 2,99 | 3,07 | 2,98 | 3,05 | 0,00% | 121.762,00 |
| 30.01.2025 | 3,09 | 3,09 | 2,98 | 3,05 | 0,33% | 90.258,00 |
| 29.01.2025 | 3,05 | 3,09 | 2,99 | 3,04 | -0,33% | 49.397,00 |
| 28.01.2025 | 3,10 | 3,10 | 2,97 | 3,05 | -1,61% | 73.122,00 |
| 27.01.2025 | 2,98 | 3,10 | 2,98 | 3,10 | 2,99% | 189.740,00 |
| 24.01.2025 | 3,09 | 3,11 | 2,99 | 3,01 | -1,63% | 86.197,00 |
| 23.01.2025 | 3,10 | 3,17 | 3,00 | 3,06 | -0,97% | 86.058,00 |
| 22.01.2025 | 2,92 | 3,11 | 2,90 | 3,09 | 7,29% | 192.576,00 |
| 21.01.2025 | 2,90 | 2,96 | 2,82 | 2,88 | -1,37% | 233.557,00 |
| 17.01.2025 | 2,93 | 2,98 | 2,86 | 2,92 | 1,04% | 241.696,00 |
| 16.01.2025 | 2,71 | 2,90 | 2,65 | 2,89 | 8,24% | 457.220,00 |
| 15.01.2025 | 2,70 | 2,73 | 2,64 | 2,67 | 0,38% | 56.890,00 |
| 14.01.2025 | 2,73 | 2,80 | 2,57 | 2,66 | -2,56% | 140.308,00 |
| 13.01.2025 | 2,70 | 2,81 | 2,65 | 2,73 | 1,11% | 110.759,00 |
| 10.01.2025 | 2,78 | 2,79 | 2,60 | 2,70 | -4,59% | 195.465,00 |
| 08.01.2025 | 2,81 | 2,84 | 2,70 | 2,83 | 1,43% | 128.573,00 |
| 07.01.2025 | 2,86 | 2,94 | 2,71 | 2,79 | -2,11% | 160.859,00 |
| 06.01.2025 | 2,83 | 2,92 | 2,77 | 2,85 | 1,06% | 84.818,00 |
| 03.01.2025 | 2,73 | 2,84 | 2,70 | 2,82 | 3,68% | 137.716,00 |
| 02.01.2025 | 2,62 | 2,77 | 2,58 | 2,72 | 4,62% | 125.657,00 |
| 31.12.2024 | 2,56 | 2,69 | 2,50 | 2,60 | 0,00% | 174.589,00 |
| 30.12.2024 | 2,61 | 2,61 | 2,49 | 2,60 | 0,00% | 185.302,00 |
| 27.12.2024 | 2,75 | 2,76 | 2,60 | 2,60 | -6,47% | 214.255,00 |
| 26.12.2024 | 2,57 | 2,79 | 2,52 | 2,78 | 8,17% | 262.481,00 |
| 24.12.2024 | 2,62 | 2,68 | 2,50 | 2,57 | -1,53% | 115.805,00 |
| 23.12.2024 | 2,69 | 2,70 | 2,50 | 2,61 | 2,76% | 276.952,00 |
| 20.12.2024 | 2,41 | 2,55 | 2,38 | 2,54 | 4,53% | 119.463,00 |
| 19.12.2024 | 2,45 | 2,57 | 2,38 | 2,43 | -0,82% | 152.818,00 |
| 18.12.2024 | 2,52 | 2,64 | 2,40 | 2,45 | -4,67% | 287.019,00 |
| 17.12.2024 | 2,62 | 2,70 | 2,52 | 2,57 | -2,47% | 127.568,00 |
| 16.12.2024 | 2,81 | 2,88 | 2,61 | 2,64 | -2,41% | 234.975,00 |
| 13.12.2024 | 2,64 | 2,73 | 2,55 | 2,70 | 4,25% | 240.280,00 |
| 12.12.2024 | 2,60 | 2,75 | 2,48 | 2,59 | -2,26% | 304.283,00 |
| 11.12.2024 | 3,18 | 3,18 | 2,53 | 2,65 | -16,14% | 618.834,00 |
| 10.12.2024 | 3,43 | 3,54 | 3,15 | 3,16 | -20,00% | 521.505,00 |
| 09.12.2024 | 3,90 | 4,04 | 3,81 | 3,95 | 1,28% | 328.713,00 |
| 06.12.2024 | 3,96 | 3,98 | 3,88 | 3,90 | -0,76% | 60.680,00 |
| 05.12.2024 | 3,84 | 3,97 | 3,84 | 3,93 | 2,34% | 53.381,00 |
| 04.12.2024 | 3,83 | 3,90 | 3,75 | 3,84 | 1,59% | 63.216,00 |
| 03.12.2024 | 3,76 | 3,80 | 3,71 | 3,78 | 0,27% | 44.104,00 |
| 02.12.2024 | 3,80 | 3,80 | 3,65 | 3,77 | -0,26% | 75.898,00 |
| 29.11.2024 | 3,83 | 3,83 | 3,78 | 3,78 | -0,26% | 47.939,00 |
| 27.11.2024 | 3,85 | 3,92 | 3,78 | 3,79 | -1,30% | 51.382,00 |
| 26.11.2024 | 3,77 | 3,85 | 3,77 | 3,84 | 2,13% | 65.775,00 |
| 25.11.2024 | 3,79 | 3,90 | 3,76 | 3,76 | -0,27% | 95.471,00 |
| 22.11.2024 | 3,73 | 3,85 | 3,72 | 3,77 | 1,34% | 99.014,00 |
| 21.11.2024 | 3,82 | 3,90 | 3,71 | 3,72 | -3,38% | 137.786,00 |
| 20.11.2024 | 3,84 | 3,94 | 3,76 | 3,85 | 0,79% | 89.243,00 |
| 19.11.2024 | 3,80 | 3,88 | 3,74 | 3,82 | -0,52% | 95.015,00 |
| 18.11.2024 | 3,87 | 3,95 | 3,82 | 3,84 | -0,78% | 54.865,00 |
| 15.11.2024 | 3,81 | 3,92 | 3,80 | 3,87 | -0,26% | 50.850,00 |
| 14.11.2024 | 3,91 | 3,99 | 3,84 | 3,88 | -0,77% | 51.643,00 |
| 13.11.2024 | 3,88 | 3,95 | 3,86 | 3,91 | 1,03% | 49.555,00 |
| 12.11.2024 | 3,79 | 3,90 | 3,77 | 3,87 | 2,11% | 98.017,00 |
| 11.11.2024 | 3,74 | 3,83 | 3,70 | 3,79 | 1,61% | 51.861,00 |
| 08.11.2024 | 3,64 | 3,78 | 3,64 | 3,73 | 1,36% | 113.583,00 |
| 07.11.2024 | 3,60 | 3,74 | 3,60 | 3,68 | 3,08% | 84.421,00 |
| 06.11.2024 | 3,71 | 3,75 | 3,56 | 3,57 | -2,72% | 159.603,00 |
| 05.11.2024 | 3,68 | 3,70 | 3,60 | 3,67 | 2,51% | 97.957,00 |
| 04.11.2024 | 3,62 | 3,69 | 3,52 | 3,58 | -1,38% | 107.452,00 |
| 01.11.2024 | 3,69 | 3,77 | 3,62 | 3,63 | -2,42% | 134.098,00 |
| 31.10.2024 | 3,63 | 3,77 | 3,58 | 3,72 | 2,76% | 57.882,00 |
| 30.10.2024 | 3,85 | 3,94 | 3,62 | 3,62 | -6,70% | 150.923,00 |
| 29.10.2024 | 3,69 | 3,93 | 3,69 | 3,88 | 5,15% | 111.387,00 |
| 28.10.2024 | 3,88 | 3,94 | 3,67 | 3,69 | -5,14% | 201.251,00 |
| 25.10.2024 | 3,82 | 3,90 | 3,80 | 3,89 | 1,17% | 61.220,00 |
| 24.10.2024 | 3,78 | 3,86 | 3,78 | 3,85 | 1,99% | 48.910,00 |
| 23.10.2024 | 3,78 | 3,81 | 3,72 | 3,77 | -0,53% | 41.857,00 |
| 22.10.2024 | 3,83 | 3,86 | 3,73 | 3,79 | -1,56% | 70.868,00 |
| 21.10.2024 | 3,80 | 3,85 | 3,74 | 3,85 | 1,32% | 87.091,00 |
| 18.10.2024 | 3,75 | 3,82 | 3,69 | 3,80 | 1,60% | 49.326,00 |
| 17.10.2024 | 3,77 | 3,87 | 3,70 | 3,74 | 0,00% | 103.298,00 |
| 16.10.2024 | 3,68 | 3,87 | 3,68 | 3,74 | 1,63% | 120.520,00 |
| 15.10.2024 | 3,78 | 3,82 | 3,67 | 3,68 | -2,65% | 113.676,00 |
| 14.10.2024 | 3,82 | 3,91 | 3,76 | 3,78 | 0,27% | 145.064,00 |
| 11.10.2024 | 3,76 | 3,83 | 3,71 | 3,77 | 0,00% | 68.201,00 |
| 10.10.2024 | 3,99 | 4,04 | 3,74 | 3,77 | -5,75% | 192.686,00 |
| 09.10.2024 | 3,91 | 4,00 | 3,82 | 4,00 | 3,36% | 209.935,00 |
| 08.10.2024 | 3,83 | 3,96 | 3,81 | 3,87 | 1,84% | 153.210,00 |
| 07.10.2024 | 3,67 | 3,88 | 3,63 | 3,80 | 1,47% | 156.965,00 |
| 04.10.2024 | 3,56 | 3,75 | 3,53 | 3,75 | 5,49% | 112.016,00 |