5,080$
-3,42%
Echtzeit-Aktienkurs LENSAR
Bid:
Ask:
Aktienkurse zur LENSAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 5,19 | 5,29 | 5,08 | 5,09 | -2,86% | 44.385,00 |
| 23.04.2026 | 5,49 | 5,49 | 5,19 | 5,24 | -3,85% | 78.474,00 |
| 22.04.2026 | 5,40 | 5,60 | 5,39 | 5,45 | 1,87% | 108.662,00 |
| 21.04.2026 | 5,56 | 5,70 | 5,35 | 5,35 | -3,60% | 83.862,00 |
| 20.04.2026 | 5,88 | 5,94 | 5,48 | 5,55 | -6,41% | 144.229,00 |
| 17.04.2026 | 5,84 | 6,09 | 5,80 | 5,93 | 2,24% | 57.939,00 |
| 16.04.2026 | 6,11 | 6,27 | 5,80 | 5,80 | -7,20% | 144.485,00 |
| 15.04.2026 | 6,02 | 6,26 | 6,02 | 6,25 | 3,48% | 117.155,00 |
| 14.04.2026 | 6,06 | 6,15 | 5,90 | 6,04 | 2,03% | 92.642,00 |
| 13.04.2026 | 5,66 | 6,00 | 5,59 | 5,92 | 3,86% | 64.704,00 |
| 10.04.2026 | 5,49 | 5,70 | 5,45 | 5,70 | 4,59% | 46.114,00 |
| 09.04.2026 | 5,50 | 5,67 | 5,33 | 5,45 | -1,45% | 104.879,00 |
| 08.04.2026 | 5,73 | 5,80 | 5,51 | 5,53 | -1,07% | 67.706,00 |
| 07.04.2026 | 5,87 | 5,91 | 5,53 | 5,59 | -5,09% | 93.217,00 |
| 06.04.2026 | 6,09 | 6,09 | 5,85 | 5,89 | -2,81% | 99.863,00 |
| 02.04.2026 | 5,90 | 6,14 | 5,89 | 6,06 | 1,51% | 64.551,00 |
| 01.04.2026 | 6,30 | 6,30 | 5,97 | 5,97 | 0,34% | 167.579,00 |
| 31.03.2026 | 6,00 | 6,50 | 5,80 | 5,95 | 1,88% | 218.506,00 |
| 30.03.2026 | 6,20 | 6,32 | 5,81 | 5,84 | -3,79% | 171.163,00 |
| 27.03.2026 | 5,45 | 6,19 | 5,35 | 6,07 | 10,06% | 317.000,00 |
| 26.03.2026 | 5,55 | 5,65 | 5,50 | 5,52 | -1,16% | 65.148,00 |
| 25.03.2026 | 5,56 | 5,69 | 5,51 | 5,58 | 0,36% | 74.088,00 |
| 24.03.2026 | 6,03 | 6,04 | 5,52 | 5,56 | -8,40% | 174.894,00 |
| 23.03.2026 | 5,94 | 6,19 | 5,82 | 6,07 | 2,71% | 105.545,00 |
| 20.03.2026 | 6,07 | 6,20 | 5,83 | 5,91 | -3,59% | 300.413,00 |
| 19.03.2026 | 6,59 | 6,70 | 5,92 | 6,13 | -7,01% | 366.458,00 |
| 18.03.2026 | 7,26 | 7,31 | 6,56 | 6,59 | -4,33% | 454.234,00 |
| 17.03.2026 | 7,48 | 7,50 | 6,70 | 6,89 | -32,85% | 1.462.011,00 |
| 16.03.2026 | 9,82 | 10,54 | 9,10 | 10,26 | 4,16% | 227.167,00 |
| 13.03.2026 | 11,70 | 11,70 | 9,51 | 9,85 | -15,63% | 258.994,00 |
| 12.03.2026 | 11,69 | 11,74 | 11,58 | 11,68 | -0,98% | 57.433,00 |
| 11.03.2026 | 11,69 | 11,81 | 11,69 | 11,79 | 0,86% | 14.667,00 |
| 10.03.2026 | 11,77 | 11,99 | 11,69 | 11,69 | -1,68% | 19.578,00 |
| 09.03.2026 | 11,76 | 11,96 | 11,69 | 11,89 | 0,76% | 24.419,00 |
| 06.03.2026 | 12,03 | 12,15 | 11,80 | 11,80 | -3,36% | 29.424,00 |
| 05.03.2026 | 12,05 | 12,23 | 11,94 | 12,21 | 0,16% | 52.565,00 |
| 04.03.2026 | 12,17 | 12,19 | 11,95 | 12,19 | 1,16% | 20.554,00 |
| 03.03.2026 | 11,87 | 12,10 | 11,87 | 12,05 | 0,50% | 34.433,00 |
| 02.03.2026 | 11,80 | 12,20 | 11,76 | 11,99 | 0,17% | 33.670,00 |
| 27.02.2026 | 11,76 | 12,10 | 11,76 | 11,97 | 0,93% | 62.838,00 |
| 26.02.2026 | 11,93 | 12,05 | 11,69 | 11,86 | -2,31% | 32.576,00 |
| 25.02.2026 | 11,93 | 12,15 | 11,70 | 12,14 | 1,59% | 63.812,00 |
| 24.02.2026 | 11,89 | 12,03 | 11,80 | 11,95 | 2,22% | 23.735,00 |
| 23.02.2026 | 11,73 | 11,83 | 11,53 | 11,69 | 0,00% | 23.847,00 |
| 20.02.2026 | 11,33 | 12,00 | 11,33 | 11,69 | 2,72% | 57.575,00 |
| 19.02.2026 | 11,30 | 11,38 | 11,11 | 11,38 | 0,53% | 22.156,00 |
| 18.02.2026 | 11,90 | 11,90 | 11,32 | 11,32 | -2,92% | 39.765,00 |
| 17.02.2026 | 12,30 | 12,30 | 11,33 | 11,66 | -4,66% | 125.993,00 |
| 13.02.2026 | 12,36 | 12,47 | 12,15 | 12,23 | -0,89% | 30.668,00 |
| 12.02.2026 | 12,52 | 12,52 | 12,20 | 12,34 | -0,64% | 29.808,00 |
| 11.02.2026 | 12,45 | 12,55 | 12,42 | 12,42 | -0,08% | 18.156,00 |
| 10.02.2026 | 12,43 | 12,61 | 12,40 | 12,43 | 0,32% | 24.082,00 |
| 09.02.2026 | 12,05 | 12,46 | 12,05 | 12,39 | 2,57% | 27.911,00 |
| 06.02.2026 | 12,31 | 12,41 | 12,08 | 12,08 | -1,63% | 66.425,00 |
| 05.02.2026 | 12,21 | 12,66 | 12,21 | 12,28 | 0,57% | 113.491,00 |
| 04.02.2026 | 12,40 | 12,44 | 12,15 | 12,21 | -1,69% | 45.582,00 |
| 03.02.2026 | 12,67 | 12,67 | 12,33 | 12,42 | -2,36% | 28.054,00 |
| 02.02.2026 | 12,61 | 12,73 | 12,59 | 12,72 | -0,08% | 26.846,00 |
| 30.01.2026 | 12,30 | 12,94 | 12,21 | 12,73 | 3,50% | 76.974,00 |
| 29.01.2026 | 12,43 | 12,49 | 12,21 | 12,30 | -1,44% | 16.507,00 |
| 28.01.2026 | 12,45 | 12,61 | 12,30 | 12,48 | 0,00% | 17.692,00 |
| 27.01.2026 | 12,64 | 12,85 | 12,32 | 12,48 | -1,27% | 55.320,00 |
| 26.01.2026 | 12,40 | 12,71 | 12,40 | 12,64 | 1,04% | 32.261,00 |
| 23.01.2026 | 12,33 | 12,59 | 12,12 | 12,51 | 1,13% | 48.854,00 |
| 22.01.2026 | 12,34 | 12,42 | 12,27 | 12,37 | 0,49% | 25.626,00 |
| 21.01.2026 | 12,00 | 12,33 | 11,94 | 12,31 | 2,58% | 28.671,00 |
| 20.01.2026 | 11,86 | 12,03 | 11,86 | 12,00 | 0,84% | 17.955,00 |
| 16.01.2026 | 11,87 | 12,09 | 11,87 | 11,90 | -0,75% | 26.487,00 |
| 15.01.2026 | 11,89 | 11,99 | 11,81 | 11,99 | 1,01% | 23.354,00 |
| 14.01.2026 | 11,67 | 11,91 | 11,67 | 11,87 | 1,19% | 14.374,00 |
| 13.01.2026 | 11,74 | 11,96 | 11,59 | 11,73 | 1,65% | 19.074,00 |
| 12.01.2026 | 11,60 | 11,70 | 11,48 | 11,54 | -0,26% | 25.300,00 |
| 09.01.2026 | 11,56 | 11,87 | 11,50 | 11,57 | -0,86% | 29.952,00 |
| 08.01.2026 | 11,50 | 12,03 | 11,50 | 11,67 | 1,21% | 68.322,00 |
| 07.01.2026 | 11,45 | 11,66 | 11,34 | 11,53 | 0,70% | 20.458,00 |
| 06.01.2026 | 11,23 | 11,52 | 11,23 | 11,45 | 1,96% | 40.820,00 |
| 05.01.2026 | 11,57 | 11,72 | 11,19 | 11,23 | -3,27% | 63.806,00 |
| 02.01.2026 | 11,70 | 11,81 | 11,54 | 11,61 | -0,17% | 30.188,00 |
| 31.12.2025 | 11,60 | 11,79 | 11,60 | 11,63 | 0,00% | 25.738,00 |
| 30.12.2025 | 11,97 | 11,97 | 11,63 | 11,63 | -1,86% | 37.770,00 |
| 29.12.2025 | 12,15 | 12,19 | 11,75 | 11,85 | -0,84% | 25.136,00 |
| 26.12.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -0,50% | 17.614,00 |
| 24.12.2025 | 12,05 | 12,13 | 12,01 | 12,01 | -0,08% | 20.910,00 |
| 23.12.2025 | 12,00 | 12,20 | 11,99 | 12,02 | -0,25% | 33.657,00 |
| 22.12.2025 | 11,99 | 12,20 | 11,94 | 12,05 | 0,33% | 41.001,00 |
| 19.12.2025 | 12,01 | 12,15 | 11,84 | 12,01 | 0,00% | 88.305,00 |
| 18.12.2025 | 11,99 | 12,18 | 11,77 | 12,01 | 0,67% | 75.458,00 |
| 17.12.2025 | 12,08 | 12,18 | 11,81 | 11,93 | -1,08% | 56.029,00 |
| 16.12.2025 | 11,72 | 12,10 | 11,58 | 12,06 | 4,69% | 27.811,00 |
| 15.12.2025 | 11,50 | 11,73 | 11,46 | 11,52 | 0,09% | 66.510,00 |
| 12.12.2025 | 11,59 | 11,69 | 11,39 | 11,51 | 0,09% | 58.656,00 |
| 11.12.2025 | 11,49 | 11,59 | 11,39 | 11,50 | -0,43% | 46.557,00 |
| 10.12.2025 | 11,22 | 11,63 | 11,22 | 11,55 | 2,30% | 44.556,00 |
| 09.12.2025 | 11,19 | 11,49 | 11,11 | 11,29 | 0,89% | 29.834,00 |
| 08.12.2025 | 11,19 | 11,29 | 11,00 | 11,19 | -0,09% | 24.990,00 |
| 05.12.2025 | 11,44 | 11,57 | 11,10 | 11,20 | -1,67% | 74.742,00 |
| 04.12.2025 | 10,54 | 11,55 | 10,42 | 11,39 | 8,58% | 108.441,00 |
| 03.12.2025 | 10,25 | 10,58 | 10,15 | 10,49 | 2,14% | 72.153,00 |
| 02.12.2025 | 10,28 | 10,35 | 10,14 | 10,27 | 0,20% | 17.801,00 |
| 01.12.2025 | 10,39 | 10,43 | 10,25 | 10,25 | 0,69% | 23.693,00 |