14,110$
-0,14%
Echtzeit-Aktienkurs LENSAR
Bid:
Ask:
Aktienkurse zur LENSAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 14,25 | 14,25 | 14,11 | 14,11 | -0,14% | 31.921,00 |
| 28.03.2025 | 14,15 | 14,20 | 14,13 | 14,13 | -0,07% | 172.518,00 |
| 27.03.2025 | 14,15 | 14,25 | 14,14 | 14,14 | 0,00% | 237.160,00 |
| 26.03.2025 | 14,12 | 14,25 | 14,12 | 14,14 | -0,21% | 239.106,00 |
| 25.03.2025 | 14,16 | 14,27 | 14,06 | 14,17 | -0,49% | 306.367,00 |
| 24.03.2025 | 14,25 | 14,58 | 14,15 | 14,24 | -3,91% | 1.416.887,00 |
| 21.03.2025 | 14,81 | 15,31 | 14,38 | 14,82 | -3,77% | 86.337,00 |
| 20.03.2025 | 16,53 | 16,94 | 14,98 | 15,40 | -8,71% | 182.122,00 |
| 19.03.2025 | 15,61 | 17,31 | 15,61 | 16,87 | 8,42% | 215.590,00 |
| 18.03.2025 | 15,50 | 16,34 | 14,93 | 15,56 | -0,13% | 210.424,00 |
| 17.03.2025 | 15,64 | 15,75 | 14,72 | 15,58 | 2,97% | 116.129,00 |
| 14.03.2025 | 14,87 | 15,49 | 14,87 | 15,13 | 3,63% | 130.808,00 |
| 13.03.2025 | 15,27 | 15,90 | 14,50 | 14,60 | -4,82% | 117.533,00 |
| 12.03.2025 | 14,61 | 15,86 | 13,58 | 15,34 | 7,42% | 191.499,00 |
| 11.03.2025 | 13,00 | 14,71 | 13,00 | 14,28 | 10,10% | 131.680,00 |
| 10.03.2025 | 14,51 | 14,78 | 12,71 | 12,97 | -12,72% | 157.226,00 |
| 07.03.2025 | 13,59 | 15,18 | 13,13 | 14,86 | 7,06% | 95.730,00 |
| 06.03.2025 | 15,14 | 15,74 | 13,04 | 13,88 | -9,52% | 213.382,00 |
| 05.03.2025 | 14,50 | 16,40 | 13,96 | 15,34 | 9,61% | 249.457,00 |
| 04.03.2025 | 13,45 | 14,39 | 12,17 | 14,00 | 4,99% | 213.529,00 |
| 03.03.2025 | 12,90 | 14,20 | 12,50 | 13,33 | 2,54% | 268.538,00 |
| 28.02.2025 | 10,96 | 13,18 | 10,96 | 13,00 | 19,60% | 232.586,00 |
| 27.02.2025 | 9,78 | 12,63 | 9,78 | 10,87 | 14,78% | 312.768,00 |
| 26.02.2025 | 9,45 | 9,99 | 9,18 | 9,47 | 0,58% | 51.600,00 |
| 25.02.2025 | 9,25 | 9,96 | 9,13 | 9,42 | 1,13% | 58.090,00 |
| 24.02.2025 | 9,42 | 9,82 | 8,96 | 9,31 | 0,22% | 54.667,00 |
| 21.02.2025 | 9,84 | 9,84 | 9,16 | 9,29 | -6,07% | 57.512,00 |
| 20.02.2025 | 10,34 | 10,35 | 9,75 | 9,89 | -5,36% | 33.548,00 |
| 19.02.2025 | 10,19 | 10,58 | 10,10 | 10,45 | 2,05% | 71.862,00 |
| 18.02.2025 | 10,22 | 10,87 | 10,17 | 10,24 | -2,48% | 44.746,00 |
| 14.02.2025 | 10,94 | 10,98 | 10,25 | 10,50 | -3,67% | 27.547,00 |
| 13.02.2025 | 10,92 | 11,30 | 10,67 | 10,90 | 1,11% | 50.198,00 |
| 12.02.2025 | 9,72 | 11,33 | 9,66 | 10,78 | 5,27% | 116.087,00 |
| 11.02.2025 | 10,89 | 11,37 | 10,17 | 10,24 | -6,99% | 98.220,00 |
| 10.02.2025 | 11,26 | 11,80 | 10,65 | 11,01 | 0,36% | 126.352,00 |
| 07.02.2025 | 10,91 | 11,29 | 10,41 | 10,97 | 1,39% | 62.163,00 |
| 06.02.2025 | 11,62 | 11,72 | 10,51 | 10,82 | -6,64% | 109.317,00 |
| 05.02.2025 | 11,63 | 12,13 | 11,00 | 11,59 | 3,02% | 254.629,00 |
| 04.02.2025 | 10,67 | 11,40 | 10,50 | 11,25 | 5,63% | 64.240,00 |
| 03.02.2025 | 10,77 | 11,47 | 10,08 | 10,65 | -4,05% | 59.809,00 |
| 31.01.2025 | 10,75 | 11,41 | 10,66 | 11,10 | 2,49% | 51.036,00 |
| 30.01.2025 | 11,21 | 11,35 | 10,72 | 10,83 | -2,30% | 54.358,00 |
| 29.01.2025 | 11,39 | 11,39 | 10,00 | 11,09 | -0,40% | 162.914,00 |
| 28.01.2025 | 11,46 | 11,90 | 10,79 | 11,13 | 4,02% | 262.741,00 |
| 27.01.2025 | 9,38 | 11,26 | 9,15 | 10,70 | 13,59% | 347.722,00 |
| 24.01.2025 | 9,21 | 9,66 | 9,06 | 9,42 | 2,39% | 81.980,00 |
| 23.01.2025 | 8,48 | 9,46 | 8,25 | 9,20 | 10,44% | 163.406,00 |
| 22.01.2025 | 8,17 | 8,62 | 8,10 | 8,33 | 1,96% | 55.216,00 |
| 21.01.2025 | 8,28 | 8,72 | 8,08 | 8,17 | -1,80% | 93.373,00 |
| 17.01.2025 | 8,49 | 8,69 | 8,14 | 8,32 | -2,92% | 42.828,00 |
| 16.01.2025 | 8,22 | 8,65 | 8,10 | 8,57 | 5,54% | 26.434,00 |
| 15.01.2025 | 7,79 | 8,26 | 7,25 | 8,12 | 6,01% | 52.310,00 |
| 14.01.2025 | 8,03 | 8,09 | 7,63 | 7,66 | -4,96% | 43.774,00 |
| 13.01.2025 | 8,28 | 8,45 | 7,97 | 8,06 | -2,30% | 20.466,00 |
| 10.01.2025 | 8,35 | 8,63 | 8,01 | 8,25 | -1,20% | 45.825,00 |
| 08.01.2025 | 8,71 | 8,80 | 7,83 | 8,35 | -3,47% | 102.705,00 |
| 07.01.2025 | 8,57 | 9,00 | 8,27 | 8,65 | 1,88% | 29.636,00 |
| 06.01.2025 | 9,11 | 9,13 | 8,25 | 8,49 | -1,85% | 78.971,00 |
| 03.01.2025 | 8,80 | 8,95 | 8,60 | 8,65 | -0,46% | 45.515,00 |
| 02.01.2025 | 8,94 | 9,14 | 8,50 | 8,69 | -2,80% | 57.048,00 |
| 31.12.2024 | 8,75 | 9,01 | 8,62 | 8,94 | 3,23% | 32.293,00 |
| 30.12.2024 | 8,19 | 8,77 | 8,16 | 8,66 | 3,34% | 82.476,00 |
| 27.12.2024 | 8,25 | 8,75 | 8,18 | 8,38 | 0,12% | 53.884,00 |
| 26.12.2024 | 8,65 | 8,94 | 8,29 | 8,37 | -3,68% | 39.002,00 |
| 24.12.2024 | 8,71 | 9,23 | 8,00 | 8,69 | 0,46% | 43.193,00 |
| 23.12.2024 | 7,84 | 8,88 | 7,49 | 8,65 | 12,34% | 154.120,00 |
| 20.12.2024 | 7,46 | 7,88 | 7,35 | 7,70 | 2,67% | 42.596,00 |
| 19.12.2024 | 7,51 | 7,78 | 7,33 | 7,50 | -0,40% | 42.369,00 |
| 18.12.2024 | 7,85 | 7,95 | 7,53 | 7,53 | -4,56% | 11.878,00 |
| 17.12.2024 | 7,35 | 7,98 | 7,24 | 7,89 | 7,49% | 48.992,00 |
| 16.12.2024 | 7,59 | 7,69 | 7,13 | 7,34 | -2,78% | 77.363,00 |
| 13.12.2024 | 7,56 | 7,78 | 7,45 | 7,55 | -2,08% | 25.877,00 |
| 12.12.2024 | 7,58 | 8,01 | 7,47 | 7,71 | 0,92% | 35.840,00 |
| 11.12.2024 | 7,66 | 8,03 | 7,42 | 7,64 | 0,92% | 50.338,00 |
| 10.12.2024 | 7,60 | 7,84 | 7,43 | 7,57 | -1,82% | 37.957,00 |
| 09.12.2024 | 7,58 | 7,89 | 7,42 | 7,71 | 0,13% | 62.097,00 |
| 06.12.2024 | 7,16 | 7,86 | 7,16 | 7,70 | 6,06% | 56.453,00 |
| 05.12.2024 | 7,70 | 7,70 | 7,18 | 7,26 | -4,97% | 31.896,00 |
| 04.12.2024 | 7,59 | 7,95 | 7,45 | 7,64 | -0,78% | 81.452,00 |
| 03.12.2024 | 7,41 | 7,72 | 7,33 | 7,70 | 1,99% | 26.941,00 |
| 02.12.2024 | 7,64 | 7,69 | 7,41 | 7,55 | 0,27% | 16.770,00 |
| 29.11.2024 | 7,82 | 7,82 | 7,40 | 7,53 | -2,08% | 31.449,00 |
| 27.11.2024 | 7,50 | 7,91 | 7,43 | 7,69 | 3,36% | 21.779,00 |
| 26.11.2024 | 7,60 | 7,89 | 7,29 | 7,44 | 1,09% | 42.337,00 |
| 25.11.2024 | 7,56 | 7,56 | 7,00 | 7,36 | -0,27% | 43.091,00 |
| 22.11.2024 | 7,54 | 7,80 | 7,11 | 7,38 | -0,94% | 67.097,00 |
| 21.11.2024 | 7,50 | 7,74 | 7,44 | 7,45 | 2,34% | 98.337,00 |
| 20.11.2024 | 7,35 | 7,70 | 7,23 | 7,28 | -2,54% | 43.189,00 |
| 19.11.2024 | 7,12 | 7,69 | 7,01 | 7,47 | 3,03% | 68.915,00 |
| 18.11.2024 | 7,05 | 7,60 | 7,05 | 7,25 | 2,40% | 38.836,00 |
| 15.11.2024 | 7,01 | 7,65 | 7,01 | 7,08 | -1,67% | 33.734,00 |
| 14.11.2024 | 7,24 | 7,66 | 7,07 | 7,20 | -1,97% | 56.277,00 |
| 13.11.2024 | 7,00 | 7,42 | 6,91 | 7,35 | 3,74% | 43.800,00 |
| 12.11.2024 | 7,24 | 7,39 | 6,52 | 7,08 | -4,07% | 27.214,00 |
| 11.11.2024 | 7,28 | 7,80 | 7,07 | 7,38 | 0,00% | 57.393,00 |
| 08.11.2024 | 6,79 | 7,96 | 6,79 | 7,38 | 7,42% | 125.025,00 |
| 07.11.2024 | 6,40 | 7,71 | 6,40 | 6,87 | 16,34% | 85.699,00 |
| 06.11.2024 | 5,56 | 6,08 | 5,52 | 5,91 | 1,99% | 44.845,00 |
| 05.11.2024 | 5,89 | 6,08 | 5,79 | 5,79 | -1,19% | 27.637,00 |
| 04.11.2024 | 5,55 | 6,20 | 5,55 | 5,86 | 8,92% | 52.916,00 |