13,920$
0,80%
Echtzeit-Aktienkurs LENSAR
Bid:
Ask:
Aktienkurse zur LENSAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,82 | 13,94 | 13,81 | 13,92 | 0,80% | 20.374,00 |
| 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 |
| 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 |