Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 156.126,00 |
| 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% | 439.679,00 |
| 02.06.2025 | 2,17 | 2,18 | 2,12 | 2,15 | -2,05% | 257.829,00 |
| 30.05.2025 | 2,20 | 2,20 | 2,13 | 2,19 | -0,45% | 181.402,00 |
| 29.05.2025 | 2,22 | 2,25 | 2,17 | 2,20 | 0,00% | 286.082,00 |
| 28.05.2025 | 2,30 | 2,30 | 2,18 | 2,20 | -2,22% | 322.318,00 |
| 27.05.2025 | 2,30 | 2,31 | 2,20 | 2,25 | 3,69% | 316.819,00 |
| 23.05.2025 | 2,21 | 2,21 | 2,13 | 2,17 | -3,13% | 110.801,00 |
| 22.05.2025 | 2,23 | 2,29 | 2,20 | 2,24 | 0,90% | 236.703,00 |
| 21.05.2025 | 2,27 | 2,29 | 2,21 | 2,22 | -2,20% | 136.133,00 |
| 20.05.2025 | 2,31 | 2,35 | 2,25 | 2,27 | -1,73% | 164.780,00 |
| 19.05.2025 | 2,30 | 2,32 | 2,25 | 2,31 | -1,07% | 129.498,00 |
| 16.05.2025 | 2,31 | 2,35 | 2,21 | 2,34 | 2,86% | 202.830,00 |
| 15.05.2025 | 2,33 | 2,35 | 2,21 | 2,27 | -3,40% | 248.293,00 |
| 14.05.2025 | 2,18 | 2,35 | 2,13 | 2,35 | 9,81% | 572.284,00 |
| 13.05.2025 | 2,05 | 2,17 | 2,03 | 2,14 | 4,65% | 358.450,00 |
| 12.05.2025 | 2,19 | 2,22 | 2,04 | 2,05 | -2,62% | 342.667,00 |
| 09.05.2025 | 2,23 | 2,30 | 2,04 | 2,10 | -7,49% | 482.758,00 |
| 08.05.2025 | 2,14 | 2,29 | 2,13 | 2,27 | 6,57% | 249.005,00 |
| 07.05.2025 | 2,15 | 2,21 | 2,10 | 2,13 | -0,93% | 153.526,00 |
| 06.05.2025 | 2,20 | 2,27 | 2,14 | 2,15 | -2,71% | 131.001,00 |
| 05.05.2025 | 2,30 | 2,30 | 2,20 | 2,21 | -1,78% | 241.802,00 |
| 02.05.2025 | 2,18 | 2,26 | 2,16 | 2,25 | 3,21% | 273.561,00 |
| 01.05.2025 | 2,14 | 2,23 | 2,13 | 2,18 | 2,35% | 250.497,00 |
| 30.04.2025 | 2,11 | 2,15 | 2,07 | 2,13 | -0,93% | 241.084,00 |
| 29.04.2025 | 2,14 | 2,20 | 2,08 | 2,15 | 1,42% | 477.402,00 |
| 28.04.2025 | 2,18 | 2,19 | 2,10 | 2,12 | -2,97% | 170.682,00 |
| 25.04.2025 | 2,22 | 2,22 | 2,13 | 2,19 | -1,58% | 153.336,00 |
| 24.04.2025 | 2,10 | 2,22 | 2,06 | 2,22 | 5,21% | 190.117,00 |
| 23.04.2025 | 2,12 | 2,20 | 2,10 | 2,11 | 0,96% | 242.631,00 |
| 22.04.2025 | 2,08 | 2,11 | 2,06 | 2,09 | 1,95% | 94.924,00 |
| 21.04.2025 | 2,04 | 2,05 | 1,98 | 2,05 | 0,00% | 113.047,00 |
| 17.04.2025 | 2,10 | 2,12 | 2,03 | 2,05 | 0,00% | 125.462,00 |
| 16.04.2025 | 2,02 | 2,05 | 1,99 | 2,05 | 0,74% | 181.158,00 |
| 15.04.2025 | 2,06 | 2,10 | 2,00 | 2,04 | -0,73% | 190.539,00 |
| 14.04.2025 | 2,10 | 2,14 | 2,00 | 2,05 | 0,49% | 301.045,00 |
| 11.04.2025 | 2,07 | 2,11 | 1,97 | 2,04 | -0,49% | 163.033,00 |
| 10.04.2025 | 2,15 | 2,17 | 1,97 | 2,05 | -5,53% | 288.406,00 |
| 09.04.2025 | 1,95 | 2,22 | 1,92 | 2,17 | 10,71% | 274.769,00 |
| 08.04.2025 | 2,09 | 2,14 | 1,91 | 1,96 | -1,51% | 316.833,00 |
| 07.04.2025 | 1,95 | 2,11 | 1,93 | 1,99 | -1,00% | 213.013,00 |
| 04.04.2025 | 2,15 | 2,15 | 1,92 | 2,01 | -6,73% | 428.330,00 |
| 03.04.2025 | 2,37 | 2,40 | 2,15 | 2,16 | -12,40% | 321.094,00 |
| 02.04.2025 | 2,42 | 2,56 | 2,41 | 2,46 | 1,03% | 155.593,00 |
| 01.04.2025 | 2,51 | 2,51 | 2,41 | 2,44 | -2,21% | 194.440,00 |
| 31.03.2025 | 2,50 | 2,57 | 2,46 | 2,49 | -1,19% | 292.645,00 |
| 28.03.2025 | 2,63 | 2,66 | 2,50 | 2,52 | -2,70% | 211.104,00 |
| 27.03.2025 | 2,70 | 2,70 | 2,58 | 2,59 | -0,77% | 104.727,00 |
| 26.03.2025 | 2,69 | 2,71 | 2,59 | 2,61 | -2,97% | 159.147,00 |
| 25.03.2025 | 2,76 | 2,77 | 2,66 | 2,69 | -2,54% | 153.186,00 |