Echtzeit-Aktienkurs LRAD Corp
Bid:
Ask:
Aktienkurse zur LRAD Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 2,03 | 2,09 | 1,85 | 1,90 | 0,00% | 138.905,00 |
| 07.04.2025 | 1,86 | 2,04 | 1,82 | 1,90 | -2,06% | 140.986,00 |
| 04.04.2025 | 2,00 | 2,05 | 1,80 | 1,94 | -3,00% | 269.532,00 |
| 03.04.2025 | 2,08 | 2,10 | 1,96 | 2,00 | -8,68% | 148.008,00 |
| 02.04.2025 | 2,23 | 2,32 | 2,17 | 2,19 | -0,45% | 200.890,00 |
| 01.04.2025 | 2,25 | 2,29 | 2,20 | 2,20 | -3,08% | 124.854,00 |
| 31.03.2025 | 2,30 | 2,35 | 2,21 | 2,27 | 0,00% | 86.166,00 |
| 28.03.2025 | 2,38 | 2,40 | 2,21 | 2,27 | -4,22% | 100.791,00 |
| 27.03.2025 | 2,34 | 2,45 | 2,34 | 2,37 | 2,16% | 120.650,00 |
| 26.03.2025 | 2,36 | 2,41 | 2,30 | 2,32 | -1,28% | 44.968,00 |
| 25.03.2025 | 2,41 | 2,43 | 2,31 | 2,35 | -3,69% | 118.709,00 |
| 24.03.2025 | 2,51 | 2,51 | 2,33 | 2,44 | -0,41% | 176.329,00 |
| 21.03.2025 | 2,45 | 2,47 | 2,39 | 2,45 | -0,81% | 93.602,00 |
| 20.03.2025 | 2,48 | 2,50 | 2,44 | 2,47 | 0,41% | 66.892,00 |
| 19.03.2025 | 2,36 | 2,49 | 2,33 | 2,46 | 4,68% | 106.073,00 |
| 18.03.2025 | 2,34 | 2,43 | 2,30 | 2,35 | -0,42% | 46.528,00 |
| 17.03.2025 | 2,32 | 2,41 | 2,30 | 2,36 | 1,29% | 52.576,00 |
| 14.03.2025 | 2,22 | 2,35 | 2,21 | 2,33 | 6,39% | 99.016,00 |
| 13.03.2025 | 2,22 | 2,38 | 2,10 | 2,19 | -1,35% | 137.106,00 |
| 12.03.2025 | 2,20 | 2,30 | 2,13 | 2,22 | 4,72% | 170.964,00 |
| 11.03.2025 | 2,15 | 2,24 | 2,03 | 2,12 | -1,40% | 234.862,00 |
| 10.03.2025 | 2,40 | 2,40 | 2,15 | 2,15 | -10,79% | 304.337,00 |
| 07.03.2025 | 2,27 | 2,42 | 2,27 | 2,41 | 6,17% | 262.413,00 |
| 06.03.2025 | 2,45 | 2,51 | 2,27 | 2,27 | -7,35% | 117.262,00 |
| 05.03.2025 | 2,49 | 2,49 | 2,29 | 2,45 | 0,00% | 207.166,00 |
| 04.03.2025 | 2,38 | 2,60 | 2,11 | 2,45 | 1,66% | 478.749,00 |
| 03.03.2025 | 2,71 | 2,78 | 2,41 | 2,41 | -11,07% | 195.385,00 |
| 28.02.2025 | 2,61 | 2,71 | 2,54 | 2,71 | 3,44% | 159.783,00 |
| 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 |