Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 4,67 | 5,05 | 4,67 | 5,02 | 5,91% | 296.845,00 |
| 23.10.2025 | 4,56 | 4,85 | 4,53 | 4,74 | 4,64% | 248.966,00 |
| 22.10.2025 | 4,69 | 4,69 | 4,37 | 4,53 | -4,03% | 333.090,00 |
| 21.10.2025 | 4,85 | 4,91 | 4,71 | 4,72 | -1,46% | 296.249,00 |
| 20.10.2025 | 4,70 | 4,91 | 4,70 | 4,79 | -3,04% | 276.083,00 |
| 16.10.2025 | 5,18 | 5,34 | 4,94 | 4,94 | -4,45% | 380.131,00 |
| 15.10.2025 | 5,42 | 5,46 | 5,11 | 5,17 | -3,00% | 271.641,00 |
| 14.10.2025 | 4,98 | 5,36 | 4,91 | 5,33 | 5,96% | 335.905,00 |
| 13.10.2025 | 5,07 | 5,13 | 4,91 | 5,03 | 2,44% | 313.087,00 |
| 10.10.2025 | 5,70 | 5,72 | 4,85 | 4,91 | -12,94% | 812.501,00 |
| 09.10.2025 | 5,10 | 5,68 | 5,00 | 5,64 | 12,80% | 1.037.999,00 |
| 08.10.2025 | 5,05 | 5,15 | 4,95 | 5,00 | 0,20% | 222.788,00 |
| 07.10.2025 | 5,15 | 5,25 | 4,86 | 4,99 | -2,92% | 366.687,00 |
| 06.10.2025 | 5,25 | 5,25 | 5,04 | 5,14 | -2,10% | 370.151,00 |
| 03.10.2025 | 5,39 | 5,45 | 5,13 | 5,25 | -1,50% | 655.665,00 |
| 02.10.2025 | 4,70 | 5,35 | 4,69 | 5,33 | 16,12% | 1.544.500,00 |
| 01.10.2025 | 4,60 | 4,66 | 4,52 | 4,59 | 0,44% | 227.082,00 |
| 30.09.2025 | 4,55 | 4,67 | 4,42 | 4,57 | 1,78% | 211.783,00 |
| 29.09.2025 | 4,58 | 4,60 | 4,47 | 4,49 | -1,54% | 202.501,00 |
| 26.09.2025 | 4,61 | 4,68 | 4,52 | 4,56 | -1,08% | 147.983,00 |
| 25.09.2025 | 4,68 | 4,69 | 4,48 | 4,61 | -2,12% | 282.844,00 |
| 24.09.2025 | 4,80 | 4,96 | 4,62 | 4,71 | -1,67% | 456.994,00 |
| 23.09.2025 | 4,96 | 5,00 | 4,73 | 4,79 | -2,64% | 410.659,00 |
| 22.09.2025 | 4,71 | 4,99 | 4,57 | 4,92 | 3,14% | 558.241,00 |
| 19.09.2025 | 4,78 | 4,84 | 4,65 | 4,77 | 1,71% | 460.675,00 |
| 18.09.2025 | 4,60 | 4,75 | 4,55 | 4,69 | 2,40% | 284.548,00 |
| 17.09.2025 | 4,65 | 4,75 | 4,50 | 4,58 | -1,51% | 309.799,00 |
| 16.09.2025 | 4,87 | 4,87 | 4,56 | 4,65 | -3,93% | 322.189,00 |
| 15.09.2025 | 4,48 | 4,86 | 4,43 | 4,84 | 8,76% | 814.471,00 |
| 12.09.2025 | 4,52 | 4,60 | 4,43 | 4,45 | -2,63% | 366.721,00 |
| 11.09.2025 | 4,70 | 4,78 | 4,55 | 4,57 | -2,56% | 400.256,00 |
| 10.09.2025 | 4,53 | 4,87 | 4,47 | 4,69 | 4,45% | 459.805,00 |
| 09.09.2025 | 4,79 | 4,79 | 4,43 | 4,49 | -5,87% | 350.305,00 |
| 08.09.2025 | 4,75 | 4,79 | 4,61 | 4,77 | 1,06% | 366.156,00 |
| 05.09.2025 | 4,52 | 4,74 | 4,46 | 4,72 | 4,42% | 379.534,00 |
| 04.09.2025 | 4,57 | 4,61 | 4,42 | 4,52 | -1,74% | 473.645,00 |
| 03.09.2025 | 4,70 | 4,78 | 4,57 | 4,60 | -2,13% | 550.751,00 |
| 02.09.2025 | 4,85 | 5,06 | 4,65 | 4,70 | -5,34% | 1.109.726,00 |
| 29.08.2025 | 4,56 | 4,98 | 4,50 | 4,97 | 6,77% | 1.323.466,00 |
| 28.08.2025 | 3,86 | 4,69 | 3,86 | 4,65 | 25,34% | 3.681.040,00 |
| 27.08.2025 | 3,68 | 3,87 | 3,58 | 3,71 | 0,82% | 1.033.741,00 |
| 26.08.2025 | 3,70 | 3,73 | 3,60 | 3,68 | 0,82% | 248.462,00 |
| 25.08.2025 | 3,48 | 3,73 | 3,41 | 3,65 | 5,19% | 560.050,00 |
| 22.08.2025 | 3,52 | 3,54 | 3,38 | 3,47 | 0,87% | 543.325,00 |
| 21.08.2025 | 3,22 | 3,51 | 3,19 | 3,44 | 6,50% | 578.338,00 |
| 20.08.2025 | 3,36 | 3,39 | 3,10 | 3,23 | -0,31% | 311.782,00 |
| 19.08.2025 | 3,45 | 3,50 | 3,23 | 3,24 | -5,54% | 370.737,00 |
| 18.08.2025 | 3,06 | 3,58 | 3,06 | 3,43 | 18,69% | 1.391.779,00 |
| 15.08.2025 | 2,96 | 3,00 | 2,86 | 2,89 | -2,69% | 190.981,00 |
| 14.08.2025 | 2,99 | 3,05 | 2,90 | 2,97 | -1,33% | 117.559,00 |
| 13.08.2025 | 2,99 | 3,08 | 2,98 | 3,01 | -0,99% | 111.411,00 |
| 12.08.2025 | 2,98 | 3,08 | 2,95 | 3,04 | 3,05% | 243.348,00 |
| 11.08.2025 | 3,03 | 3,05 | 2,92 | 2,95 | -1,34% | 113.099,00 |
| 08.08.2025 | 3,00 | 3,06 | 2,94 | 2,99 | 0,67% | 81.808,00 |
| 07.08.2025 | 3,03 | 3,06 | 2,91 | 2,97 | -1,33% | 133.505,00 |
| 06.08.2025 | 3,01 | 3,04 | 2,91 | 3,01 | -0,66% | 192.193,00 |
| 05.08.2025 | 3,10 | 3,16 | 2,97 | 3,03 | -2,26% | 128.106,00 |
| 04.08.2025 | 2,95 | 3,16 | 2,91 | 3,10 | 5,44% | 165.453,00 |
| 01.08.2025 | 3,15 | 3,19 | 2,90 | 2,94 | -8,41% | 359.034,00 |
| 31.07.2025 | 3,20 | 3,25 | 3,15 | 3,21 | 1,26% | 222.342,00 |
| 30.07.2025 | 3,22 | 3,26 | 3,14 | 3,17 | -1,55% | 155.029,00 |
| 29.07.2025 | 3,33 | 3,40 | 3,18 | 3,22 | -3,30% | 327.586,00 |
| 28.07.2025 | 3,23 | 3,39 | 3,21 | 3,33 | 4,06% | 244.366,00 |
| 25.07.2025 | 3,24 | 3,25 | 3,18 | 3,20 | -0,62% | 90.507,00 |
| 24.07.2025 | 3,20 | 3,29 | 3,15 | 3,22 | 0,16% | 131.454,00 |
| 23.07.2025 | 3,20 | 3,26 | 3,16 | 3,22 | 2,06% | 142.715,00 |
| 22.07.2025 | 3,20 | 3,27 | 3,08 | 3,15 | -1,56% | 232.356,00 |
| 21.07.2025 | 3,30 | 3,38 | 3,20 | 3,20 | -1,54% | 321.226,00 |
| 18.07.2025 | 3,23 | 3,32 | 3,18 | 3,25 | 1,88% | 257.215,00 |
| 17.07.2025 | 3,15 | 3,22 | 3,13 | 3,19 | 1,92% | 164.496,00 |
| 16.07.2025 | 3,20 | 3,21 | 3,08 | 3,13 | -0,63% | 207.129,00 |
| 15.07.2025 | 3,00 | 3,22 | 2,98 | 3,15 | 5,70% | 303.981,00 |
| 14.07.2025 | 3,02 | 3,05 | 2,95 | 2,98 | -1,32% | 121.140,00 |
| 11.07.2025 | 3,02 | 3,07 | 2,92 | 3,02 | -0,33% | 206.842,00 |
| 10.07.2025 | 3,02 | 3,11 | 2,95 | 3,03 | 0,00% | 243.751,00 |
| 09.07.2025 | 3,04 | 3,05 | 2,94 | 3,03 | 0,00% | 242.846,00 |
| 08.07.2025 | 3,08 | 3,12 | 3,00 | 3,03 | -1,62% | 321.197,00 |
| 07.07.2025 | 3,03 | 3,12 | 2,95 | 3,08 | 2,33% | 332.703,00 |
| 03.07.2025 | 2,89 | 3,07 | 2,89 | 3,01 | 4,51% | 251.740,00 |
| 02.07.2025 | 2,82 | 2,89 | 2,77 | 2,88 | 2,13% | 232.827,00 |
| 01.07.2025 | 2,88 | 2,92 | 2,76 | 2,82 | -1,74% | 412.582,00 |
| 30.06.2025 | 3,05 | 3,06 | 2,85 | 2,87 | -4,65% | 379.243,00 |
| 27.06.2025 | 2,91 | 3,02 | 2,88 | 3,01 | 4,51% | 780.078,00 |
| 26.06.2025 | 2,64 | 2,90 | 2,61 | 2,88 | 12,50% | 620.809,00 |
| 25.06.2025 | 2,59 | 2,60 | 2,52 | 2,56 | -0,78% | 110.661,00 |
| 24.06.2025 | 2,48 | 2,60 | 2,48 | 2,58 | 4,45% | 188.780,00 |
| 23.06.2025 | 2,51 | 2,54 | 2,43 | 2,47 | -1,98% | 187.066,00 |
| 20.06.2025 | 2,57 | 2,59 | 2,50 | 2,52 | -0,79% | 181.809,00 |
| 18.06.2025 | 2,50 | 2,60 | 2,49 | 2,54 | 0,40% | 206.536,00 |
| 17.06.2025 | 2,44 | 2,62 | 2,42 | 2,53 | 2,43% | 421.826,00 |
| 16.06.2025 | 2,36 | 2,50 | 2,34 | 2,47 | 5,56% | 227.740,00 |
| 13.06.2025 | 2,42 | 2,44 | 2,34 | 2,34 | -4,88% | 227.704,00 |
| 12.06.2025 | 2,47 | 2,51 | 2,37 | 2,46 | -0,81% | 242.966,00 |
| 11.06.2025 | 2,39 | 2,55 | 2,33 | 2,48 | 5,08% | 319.728,00 |
| 10.06.2025 | 2,45 | 2,48 | 2,28 | 2,36 | -3,28% | 275.317,00 |
| 09.06.2025 | 2,32 | 2,48 | 2,31 | 2,44 | 6,09% | 289.954,00 |
| 06.06.2025 | 2,34 | 2,37 | 2,28 | 2,30 | -0,86% | 261.706,00 |
| 05.06.2025 | 2,35 | 2,36 | 2,29 | 2,32 | -0,85% | 211.298,00 |
| 04.06.2025 | 2,22 | 2,36 | 2,22 | 2,34 | 6,36% | 301.295,00 |
| 03.06.2025 | 2,15 | 2,24 | 2,13 | 2,20 | 2,56% | 453.225,00 |