12,675$
1,40%
Echtzeit-Aktienkurs LENSAR
Bid:
Ask:
Aktienkurse zur LENSAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,63 | 12,79 | 12,60 | 12,65 | 1,20% | 64.008,00 |
| 14.08.2025 | 12,70 | 12,87 | 12,50 | 12,50 | -2,04% | 51.539,00 |
| 13.08.2025 | 12,90 | 12,95 | 12,73 | 12,76 | -1,24% | 73.346,00 |
| 12.08.2025 | 13,05 | 13,08 | 12,76 | 12,92 | -0,77% | 49.998,00 |
| 11.08.2025 | 12,80 | 13,03 | 12,80 | 13,02 | 1,17% | 38.677,00 |
| 08.08.2025 | 12,79 | 13,05 | 12,79 | 12,87 | 0,23% | 71.426,00 |
| 07.08.2025 | 13,12 | 13,12 | 12,77 | 12,84 | -1,46% | 149.331,00 |
| 06.08.2025 | 12,98 | 13,14 | 12,98 | 13,03 | -0,08% | 62.470,00 |
| 05.08.2025 | 13,12 | 13,20 | 12,84 | 13,04 | 0,77% | 30.347,00 |
| 04.08.2025 | 12,61 | 13,08 | 12,61 | 12,94 | 2,62% | 55.672,00 |
| 01.08.2025 | 12,79 | 12,93 | 12,29 | 12,61 | -2,10% | 62.793,00 |
| 31.07.2025 | 13,26 | 13,32 | 12,84 | 12,88 | -2,87% | 65.535,00 |
| 30.07.2025 | 13,07 | 13,27 | 13,07 | 13,26 | 1,38% | 55.777,00 |
| 29.07.2025 | 13,20 | 13,24 | 12,97 | 13,08 | -0,23% | 37.844,00 |
| 28.07.2025 | 13,09 | 13,13 | 13,03 | 13,11 | 0,46% | 21.394,00 |
| 25.07.2025 | 12,95 | 13,09 | 12,94 | 13,05 | 0,93% | 31.146,00 |
| 24.07.2025 | 13,11 | 13,11 | 12,90 | 12,93 | -1,75% | 74.908,00 |
| 23.07.2025 | 13,15 | 13,17 | 13,04 | 13,16 | 0,69% | 72.575,00 |
| 22.07.2025 | 13,29 | 13,43 | 12,77 | 13,07 | -1,88% | 84.836,00 |
| 21.07.2025 | 13,12 | 13,34 | 13,10 | 13,32 | 1,68% | 38.232,00 |
| 18.07.2025 | 13,26 | 13,26 | 13,07 | 13,10 | -0,68% | 28.531,00 |
| 17.07.2025 | 13,19 | 13,20 | 13,05 | 13,19 | 0,38% | 43.453,00 |
| 16.07.2025 | 12,91 | 13,21 | 12,81 | 13,14 | 1,86% | 102.914,00 |
| 15.07.2025 | 12,90 | 13,05 | 12,90 | 12,90 | 0,00% | 76.905,00 |
| 14.07.2025 | 13,04 | 13,08 | 12,77 | 12,90 | -1,00% | 82.382,00 |
| 11.07.2025 | 13,10 | 13,15 | 13,01 | 13,03 | -0,61% | 60.893,00 |
| 10.07.2025 | 13,24 | 13,24 | 13,03 | 13,11 | -0,83% | 41.747,00 |
| 09.07.2025 | 13,17 | 13,24 | 13,00 | 13,22 | 0,61% | 54.434,00 |
| 08.07.2025 | 12,95 | 13,16 | 12,93 | 13,14 | 2,34% | 113.681,00 |
| 07.07.2025 | 13,13 | 13,14 | 12,70 | 12,84 | -2,43% | 84.090,00 |
| 03.07.2025 | 13,09 | 13,47 | 13,05 | 13,16 | 0,53% | 92.442,00 |
| 02.07.2025 | 12,87 | 13,15 | 12,70 | 13,09 | 2,51% | 88.398,00 |
| 01.07.2025 | 13,17 | 13,18 | 12,64 | 12,77 | -3,11% | 68.588,00 |
| 30.06.2025 | 12,77 | 13,19 | 12,51 | 13,18 | 3,29% | 128.173,00 |
| 27.06.2025 | 12,60 | 12,86 | 12,43 | 12,76 | 1,67% | 1.328.211,00 |
| 26.06.2025 | 12,48 | 12,65 | 12,42 | 12,55 | 0,40% | 75.429,00 |
| 25.06.2025 | 12,80 | 12,80 | 12,45 | 12,50 | 0,08% | 88.222,00 |
| 24.06.2025 | 12,25 | 12,55 | 12,18 | 12,49 | 2,04% | 65.173,00 |
| 23.06.2025 | 12,41 | 12,41 | 11,97 | 12,24 | -1,37% | 128.171,00 |
| 20.06.2025 | 12,25 | 12,52 | 12,25 | 12,41 | 1,06% | 60.305,00 |
| 18.06.2025 | 12,26 | 12,37 | 12,15 | 12,28 | -0,08% | 102.830,00 |
| 17.06.2025 | 12,18 | 12,45 | 12,18 | 12,29 | 0,57% | 172.982,00 |
| 16.06.2025 | 12,53 | 12,65 | 12,08 | 12,22 | -2,24% | 151.285,00 |
| 13.06.2025 | 12,48 | 12,65 | 12,48 | 12,50 | 0,00% | 57.830,00 |
| 12.06.2025 | 12,93 | 12,96 | 12,50 | 12,50 | -3,55% | 125.193,00 |
| 11.06.2025 | 12,91 | 13,06 | 12,90 | 12,96 | 0,47% | 85.500,00 |
| 10.06.2025 | 13,08 | 13,19 | 12,82 | 12,90 | -1,45% | 73.481,00 |
| 09.06.2025 | 13,11 | 13,16 | 12,95 | 13,09 | -0,15% | 78.845,00 |
| 06.06.2025 | 13,06 | 13,36 | 12,98 | 13,11 | 0,23% | 150.530,00 |
| 05.06.2025 | 13,55 | 13,67 | 12,89 | 13,08 | -3,18% | 243.540,00 |
| 04.06.2025 | 13,52 | 13,58 | 13,51 | 13,51 | -0,22% | 71.709,00 |
| 03.06.2025 | 13,52 | 13,59 | 13,52 | 13,54 | 0,15% | 66.668,00 |
| 02.06.2025 | 13,54 | 13,62 | 13,52 | 13,52 | -0,07% | 73.754,00 |
| 30.05.2025 | 13,71 | 13,71 | 13,53 | 13,53 | -1,38% | 55.437,00 |
| 29.05.2025 | 13,62 | 13,74 | 13,57 | 13,72 | 1,03% | 58.309,00 |
| 28.05.2025 | 13,60 | 13,62 | 13,52 | 13,58 | 0,00% | 62.554,00 |
| 27.05.2025 | 13,60 | 13,71 | 13,52 | 13,58 | 0,15% | 121.960,00 |
| 23.05.2025 | 13,40 | 13,70 | 13,36 | 13,56 | -3,00% | 180.754,00 |
| 22.05.2025 | 13,99 | 14,03 | 13,96 | 13,98 | 0,00% | 145.487,00 |
| 21.05.2025 | 13,98 | 14,03 | 13,95 | 13,98 | 0,00% | 155.319,00 |
| 20.05.2025 | 14,12 | 14,16 | 13,98 | 13,98 | -0,85% | 220.036,00 |
| 19.05.2025 | 14,02 | 14,20 | 14,02 | 14,10 | -0,07% | 80.571,00 |
| 16.05.2025 | 14,06 | 14,21 | 14,06 | 14,11 | -0,04% | 57.272,00 |
| 15.05.2025 | 14,19 | 14,31 | 14,04 | 14,12 | -0,46% | 96.235,00 |
| 14.05.2025 | 14,03 | 14,20 | 14,03 | 14,18 | 1,36% | 100.725,00 |
| 13.05.2025 | 13,95 | 14,05 | 13,95 | 13,99 | 0,29% | 65.678,00 |
| 12.05.2025 | 14,00 | 14,00 | 13,81 | 13,95 | 0,22% | 81.626,00 |
| 09.05.2025 | 13,82 | 13,94 | 13,80 | 13,92 | 0,80% | 99.732,00 |
| 08.05.2025 | 13,80 | 13,90 | 13,68 | 13,81 | -0,14% | 276.021,00 |
| 07.05.2025 | 13,86 | 13,92 | 13,83 | 13,83 | -0,14% | 116.146,00 |
| 06.05.2025 | 13,90 | 13,97 | 13,85 | 13,85 | -0,36% | 95.674,00 |
| 05.05.2025 | 13,97 | 14,00 | 13,89 | 13,90 | -0,43% | 84.115,00 |
| 02.05.2025 | 14,03 | 14,04 | 13,94 | 13,96 | -0,21% | 136.249,00 |
| 01.05.2025 | 14,02 | 14,09 | 13,99 | 13,99 | -0,50% | 171.122,00 |
| 30.04.2025 | 13,99 | 14,12 | 13,99 | 14,06 | 0,07% | 132.667,00 |
| 29.04.2025 | 13,99 | 14,11 | 13,99 | 14,05 | 0,14% | 53.705,00 |
| 28.04.2025 | 13,97 | 14,26 | 13,97 | 14,03 | 0,86% | 223.556,00 |
| 25.04.2025 | 13,89 | 13,98 | 13,86 | 13,91 | 0,14% | 170.669,00 |
| 24.04.2025 | 13,90 | 13,92 | 13,83 | 13,89 | 0,51% | 116.984,00 |
| 23.04.2025 | 13,92 | 13,95 | 13,82 | 13,82 | 0,00% | 128.728,00 |
| 22.04.2025 | 13,86 | 13,93 | 13,81 | 13,82 | 0,22% | 131.416,00 |
| 21.04.2025 | 13,85 | 13,91 | 13,65 | 13,79 | -0,86% | 117.660,00 |
| 17.04.2025 | 13,79 | 13,94 | 13,68 | 13,91 | 1,16% | 89.445,00 |
| 16.04.2025 | 13,57 | 13,78 | 13,48 | 13,75 | 1,85% | 132.030,00 |
| 15.04.2025 | 13,78 | 13,84 | 13,35 | 13,50 | -1,32% | 128.106,00 |
| 14.04.2025 | 13,65 | 13,89 | 13,51 | 13,68 | 1,41% | 98.497,00 |
| 11.04.2025 | 13,40 | 13,61 | 13,35 | 13,49 | 0,60% | 55.589,00 |
| 10.04.2025 | 13,66 | 13,80 | 13,12 | 13,41 | -1,61% | 188.000,00 |
| 09.04.2025 | 13,39 | 13,96 | 13,25 | 13,63 | 1,79% | 127.011,00 |
| 08.04.2025 | 13,96 | 13,96 | 13,23 | 13,39 | -2,62% | 198.359,00 |
| 07.04.2025 | 13,60 | 13,95 | 13,28 | 13,75 | -0,72% | 266.525,00 |
| 04.04.2025 | 14,01 | 14,07 | 13,66 | 13,85 | -1,56% | 390.260,00 |
| 03.04.2025 | 14,00 | 14,11 | 14,00 | 14,07 | -0,21% | 285.517,00 |
| 02.04.2025 | 14,11 | 14,15 | 14,05 | 14,10 | 0,28% | 179.564,00 |
| 01.04.2025 | 14,11 | 14,18 | 14,02 | 14,06 | -0,35% | 285.244,00 |
| 31.03.2025 | 14,13 | 14,25 | 14,11 | 14,11 | -0,14% | 253.094,00 |
| 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 |