Echtzeit-Aktienkurs LRAD Corp
Bid:
Ask:
Aktienkurse zur LRAD Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,76 | 3,90 | 3,71 | 3,84 | 1,59% | 107.308,00 |
| 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 |
| 03.10.2024 | 3,50 | 3,60 | 3,50 | 3,55 | 0,00% | 65.292,00 |
| 02.10.2024 | 3,54 | 3,59 | 3,50 | 3,55 | 0,00% | 53.536,00 |
| 01.10.2024 | 3,60 | 3,62 | 3,47 | 3,55 | -0,28% | 108.860,00 |
| 30.09.2024 | 3,57 | 3,58 | 3,52 | 3,56 | 0,56% | 38.225,00 |
| 27.09.2024 | 3,58 | 3,70 | 3,51 | 3,54 | -0,28% | 120.251,00 |
| 26.09.2024 | 3,53 | 3,55 | 3,48 | 3,55 | 1,72% | 94.611,00 |
| 25.09.2024 | 3,43 | 3,55 | 3,43 | 3,49 | 1,16% | 76.845,00 |
| 24.09.2024 | 3,47 | 3,50 | 3,41 | 3,45 | -0,29% | 53.108,00 |
| 23.09.2024 | 3,47 | 3,48 | 3,42 | 3,46 | -0,57% | 35.598,00 |
| 20.09.2024 | 3,50 | 3,54 | 3,35 | 3,48 | -0,29% | 235.589,00 |
| 19.09.2024 | 3,54 | 3,54 | 3,46 | 3,49 | 1,75% | 74.541,00 |
| 18.09.2024 | 3,50 | 3,52 | 3,42 | 3,43 | 0,00% | 69.720,00 |
| 17.09.2024 | 3,52 | 3,52 | 3,42 | 3,43 | -1,44% | 39.273,00 |
| 16.09.2024 | 3,52 | 3,54 | 3,46 | 3,48 | -1,69% | 74.193,00 |
| 13.09.2024 | 3,35 | 3,54 | 3,32 | 3,54 | 6,31% | 101.314,00 |
| 12.09.2024 | 3,31 | 3,58 | 3,31 | 3,33 | 0,30% | 252.329,00 |
| 11.09.2024 | 3,25 | 3,40 | 3,21 | 3,32 | 1,22% | 96.288,00 |
| 10.09.2024 | 3,03 | 3,34 | 3,00 | 3,28 | 8,25% | 203.258,00 |
| 09.09.2024 | 3,06 | 3,06 | 2,96 | 3,03 | 0,33% | 37.966,00 |
| 06.09.2024 | 2,97 | 3,06 | 2,84 | 3,02 | 1,68% | 55.186,00 |
| 05.09.2024 | 2,93 | 3,11 | 2,71 | 2,97 | 0,68% | 104.486,00 |
| 04.09.2024 | 2,98 | 3,09 | 2,89 | 2,95 | -1,99% | 79.729,00 |
| 03.09.2024 | 3,09 | 3,14 | 2,93 | 3,01 | -3,53% | 88.586,00 |
| 30.08.2024 | 3,00 | 3,12 | 2,96 | 3,12 | 5,05% | 56.767,00 |
| 29.08.2024 | 2,90 | 3,09 | 2,90 | 2,97 | 2,41% | 44.212,00 |
| 28.08.2024 | 2,99 | 3,06 | 2,87 | 2,90 | -3,65% | 71.516,00 |
| 27.08.2024 | 3,09 | 3,09 | 2,84 | 3,01 | -1,31% | 67.319,00 |
| 26.08.2024 | 2,89 | 3,14 | 2,89 | 3,05 | 5,17% | 94.402,00 |
| 23.08.2024 | 2,97 | 3,05 | 2,87 | 2,90 | -3,33% | 139.899,00 |
| 22.08.2024 | 2,79 | 3,05 | 2,77 | 3,00 | 6,76% | 185.218,00 |
| 21.08.2024 | 2,75 | 2,85 | 2,70 | 2,81 | 2,93% | 224.202,00 |
| 20.08.2024 | 2,68 | 2,82 | 2,66 | 2,73 | 1,11% | 103.260,00 |
| 19.08.2024 | 2,71 | 2,85 | 2,65 | 2,70 | -1,46% | 106.218,00 |
| 16.08.2024 | 2,66 | 2,77 | 2,63 | 2,74 | 3,01% | 91.962,00 |
| 15.08.2024 | 2,65 | 2,72 | 2,56 | 2,66 | 2,31% | 107.165,00 |
| 14.08.2024 | 2,62 | 2,68 | 2,51 | 2,60 | -1,14% | 59.078,00 |
| 13.08.2024 | 2,69 | 2,69 | 2,60 | 2,63 | 1,54% | 14.211,00 |
| 12.08.2024 | 2,72 | 2,72 | 2,55 | 2,59 | -4,43% | 39.208,00 |
| 09.08.2024 | 2,72 | 2,82 | 2,60 | 2,71 | 0,37% | 82.518,00 |
| 08.08.2024 | 2,62 | 2,83 | 2,60 | 2,70 | 6,93% | 253.952,00 |
| 07.08.2024 | 2,49 | 2,60 | 2,36 | 2,53 | 2,85% | 154.713,00 |
| 06.08.2024 | 2,48 | 2,50 | 2,19 | 2,46 | 0,20% | 222.275,00 |
| 05.08.2024 | 2,55 | 2,55 | 2,35 | 2,45 | -2,00% | 81.053,00 |
| 02.08.2024 | 2,46 | 2,55 | 2,41 | 2,50 | -0,79% | 41.705,00 |
| 01.08.2024 | 2,54 | 2,59 | 2,47 | 2,52 | -1,18% | 58.425,00 |
| 31.07.2024 | 2,52 | 2,62 | 2,45 | 2,55 | 2,41% | 40.961,00 |
| 30.07.2024 | 2,62 | 2,65 | 2,39 | 2,49 | -2,35% | 52.770,00 |
| 29.07.2024 | 2,63 | 2,68 | 2,50 | 2,55 | -2,67% | 53.064,00 |
| 26.07.2024 | 2,59 | 2,62 | 2,51 | 2,62 | 2,75% | 46.528,00 |
| 25.07.2024 | 2,59 | 2,67 | 2,53 | 2,55 | -1,16% | 54.240,00 |
| 24.07.2024 | 2,58 | 2,61 | 2,53 | 2,58 | -0,39% | 6.060,00 |
| 23.07.2024 | 2,56 | 2,61 | 2,51 | 2,59 | -0,77% | 31.220,00 |
| 22.07.2024 | 2,59 | 2,61 | 2,48 | 2,61 | 1,95% | 32.301,00 |
| 19.07.2024 | 2,51 | 2,62 | 2,48 | 2,56 | 1,99% | 35.016,00 |
| 18.07.2024 | 2,58 | 2,75 | 2,48 | 2,51 | -3,09% | 42.607,00 |
| 17.07.2024 | 2,56 | 2,63 | 2,43 | 2,59 | 0,78% | 60.261,00 |
| 16.07.2024 | 2,60 | 2,67 | 2,41 | 2,57 | -0,39% | 42.546,00 |