Echtzeit-Aktienkurs Lantronix
Bid:
Ask:
Aktienkurse zur Lantronix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,37 | 2,40 | 2,15 | 2,16 | -12,20% | 315.574,00 |
| 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 |
| 24.03.2025 | 2,78 | 2,79 | 2,74 | 2,76 | 1,85% | 165.695,00 |
| 21.03.2025 | 2,76 | 2,78 | 2,67 | 2,71 | -1,63% | 140.824,00 |
| 20.03.2025 | 2,76 | 2,80 | 2,74 | 2,76 | -1,96% | 147.006,00 |
| 19.03.2025 | 2,78 | 2,83 | 2,75 | 2,81 | 1,44% | 156.160,00 |
| 18.03.2025 | 2,80 | 2,81 | 2,70 | 2,77 | -1,07% | 294.676,00 |
| 17.03.2025 | 2,74 | 2,86 | 2,70 | 2,80 | 3,32% | 427.188,00 |
| 14.03.2025 | 2,63 | 2,76 | 2,62 | 2,71 | 4,23% | 227.371,00 |
| 13.03.2025 | 2,67 | 2,70 | 2,58 | 2,60 | -3,35% | 191.470,00 |
| 12.03.2025 | 2,62 | 2,70 | 2,62 | 2,69 | 1,89% | 251.507,00 |
| 11.03.2025 | 2,64 | 2,68 | 2,55 | 2,64 | 0,38% | 187.686,00 |
| 10.03.2025 | 2,78 | 2,82 | 2,60 | 2,63 | -6,41% | 341.172,00 |
| 07.03.2025 | 2,77 | 2,82 | 2,68 | 2,81 | 2,55% | 302.464,00 |
| 06.03.2025 | 2,69 | 2,74 | 2,64 | 2,74 | 1,48% | 296.994,00 |
| 05.03.2025 | 2,84 | 2,84 | 2,64 | 2,70 | -1,82% | 303.310,00 |
| 04.03.2025 | 2,56 | 2,77 | 2,51 | 2,75 | 9,13% | 648.256,00 |
| 03.03.2025 | 2,65 | 2,75 | 2,50 | 2,52 | -1,56% | 593.724,00 |
| 28.02.2025 | 2,60 | 2,64 | 2,51 | 2,56 | -1,54% | 520.906,00 |
| 27.02.2025 | 2,73 | 2,76 | 2,59 | 2,60 | -4,41% | 314.257,00 |
| 26.02.2025 | 2,83 | 2,88 | 2,70 | 2,72 | -3,20% | 444.573,00 |
| 25.02.2025 | 2,85 | 2,86 | 2,70 | 2,81 | -1,75% | 619.149,00 |
| 24.02.2025 | 2,96 | 3,06 | 2,84 | 2,86 | -1,72% | 287.336,00 |
| 21.02.2025 | 3,06 | 3,08 | 2,88 | 2,91 | -4,59% | 361.282,00 |
| 20.02.2025 | 3,05 | 3,08 | 2,96 | 3,05 | 0,33% | 316.351,00 |
| 19.02.2025 | 3,00 | 3,07 | 2,97 | 3,04 | 2,88% | 330.258,00 |
| 18.02.2025 | 2,98 | 3,05 | 2,88 | 2,96 | -0,17% | 484.599,00 |
| 14.02.2025 | 3,06 | 3,07 | 2,93 | 2,96 | -2,95% | 420.476,00 |
| 13.02.2025 | 3,03 | 3,07 | 2,96 | 3,05 | 0,66% | 453.027,00 |
| 12.02.2025 | 2,97 | 3,10 | 2,94 | 3,03 | 0,66% | 660.297,00 |
| 11.02.2025 | 3,09 | 3,12 | 2,93 | 3,01 | -3,53% | 644.028,00 |
| 10.02.2025 | 3,20 | 3,26 | 3,06 | 3,12 | -1,89% | 775.354,00 |
| 07.02.2025 | 3,53 | 3,69 | 3,12 | 3,18 | -24,29% | 1.699.839,00 |
| 06.02.2025 | 4,19 | 4,20 | 3,98 | 4,20 | 0,24% | 563.779,00 |
| 05.02.2025 | 4,03 | 4,27 | 4,03 | 4,19 | 3,33% | 482.964,00 |
| 04.02.2025 | 3,77 | 4,07 | 3,76 | 4,06 | 7,85% | 316.114,00 |
| 03.02.2025 | 3,73 | 3,80 | 3,64 | 3,76 | -4,33% | 302.357,00 |
| 31.01.2025 | 3,90 | 3,97 | 3,89 | 3,93 | 1,55% | 330.284,00 |
| 30.01.2025 | 3,79 | 3,88 | 3,79 | 3,87 | 2,93% | 120.146,00 |
| 29.01.2025 | 3,75 | 3,79 | 3,65 | 3,76 | 0,80% | 185.885,00 |
| 28.01.2025 | 3,74 | 3,78 | 3,66 | 3,73 | -0,53% | 275.678,00 |
| 27.01.2025 | 3,85 | 3,85 | 3,69 | 3,75 | -4,82% | 307.889,00 |
| 24.01.2025 | 4,00 | 4,03 | 3,88 | 3,94 | -1,25% | 261.268,00 |
| 23.01.2025 | 3,96 | 4,02 | 3,89 | 3,99 | 0,00% | 196.080,00 |
| 22.01.2025 | 3,83 | 4,02 | 3,81 | 3,99 | 5,56% | 483.837,00 |
| 21.01.2025 | 3,52 | 3,81 | 3,52 | 3,78 | 7,69% | 523.487,00 |
| 17.01.2025 | 3,60 | 3,62 | 3,51 | 3,51 | -0,85% | 120.509,00 |
| 16.01.2025 | 3,49 | 3,59 | 3,44 | 3,54 | 2,02% | 158.897,00 |
| 15.01.2025 | 3,45 | 3,59 | 3,38 | 3,47 | 0,29% | 354.088,00 |
| 14.01.2025 | 3,50 | 3,64 | 3,39 | 3,46 | -2,54% | 377.954,00 |
| 13.01.2025 | 3,72 | 3,73 | 3,50 | 3,55 | -5,84% | 393.786,00 |
| 10.01.2025 | 4,06 | 4,06 | 3,73 | 3,77 | -6,22% | 425.959,00 |
| 08.01.2025 | 4,40 | 4,40 | 3,83 | 4,02 | -10,07% | 628.281,00 |
| 07.01.2025 | 4,23 | 4,49 | 4,20 | 4,47 | 6,68% | 791.498,00 |
| 06.01.2025 | 4,30 | 4,33 | 4,14 | 4,19 | -0,95% | 594.731,00 |
| 03.01.2025 | 4,08 | 4,26 | 4,03 | 4,23 | 3,93% | 446.015,00 |
| 02.01.2025 | 4,17 | 4,29 | 3,98 | 4,07 | -1,21% | 397.584,00 |
| 31.12.2024 | 4,10 | 4,14 | 3,95 | 4,12 | 0,98% | 349.185,00 |
| 30.12.2024 | 4,03 | 4,09 | 3,86 | 4,08 | -0,49% | 350.200,00 |
| 27.12.2024 | 4,15 | 4,30 | 4,00 | 4,10 | 0,00% | 496.063,00 |
| 26.12.2024 | 3,78 | 4,12 | 3,78 | 4,10 | 8,47% | 568.154,00 |
| 24.12.2024 | 3,77 | 3,79 | 3,64 | 3,78 | 0,27% | 136.682,00 |
| 23.12.2024 | 3,68 | 3,84 | 3,62 | 3,77 | 3,57% | 281.244,00 |
| 20.12.2024 | 3,60 | 3,69 | 3,57 | 3,64 | 1,39% | 182.200,00 |
| 19.12.2024 | 3,64 | 3,78 | 3,54 | 3,59 | -0,83% | 230.583,00 |
| 18.12.2024 | 3,82 | 3,88 | 3,56 | 3,62 | -3,21% | 484.174,00 |
| 17.12.2024 | 3,50 | 3,80 | 3,48 | 3,74 | 10,00% | 630.587,00 |
| 16.12.2024 | 3,46 | 3,49 | 3,30 | 3,40 | -1,16% | 293.417,00 |
| 13.12.2024 | 3,61 | 3,62 | 3,40 | 3,44 | -4,71% | 409.320,00 |
| 12.12.2024 | 3,63 | 3,75 | 3,50 | 3,61 | 0,00% | 418.677,00 |
| 11.12.2024 | 3,57 | 3,62 | 3,46 | 3,61 | 1,40% | 394.936,00 |
| 10.12.2024 | 3,42 | 3,62 | 3,32 | 3,56 | 4,71% | 639.294,00 |
| 09.12.2024 | 3,34 | 3,55 | 3,30 | 3,40 | 4,78% | 805.360,00 |
| 06.12.2024 | 3,13 | 3,25 | 3,05 | 3,25 | 5,02% | 254.432,00 |
| 05.12.2024 | 3,09 | 3,14 | 3,05 | 3,09 | 0,00% | 350.428,00 |
| 04.12.2024 | 3,08 | 3,19 | 3,05 | 3,09 | 0,32% | 267.747,00 |
| 03.12.2024 | 3,06 | 3,16 | 3,02 | 3,08 | 0,98% | 431.132,00 |
| 02.12.2024 | 3,00 | 3,06 | 2,92 | 3,05 | 1,67% | 243.290,00 |
| 29.11.2024 | 3,03 | 3,16 | 3,00 | 3,00 | 2,74% | 251.461,00 |
| 27.11.2024 | 2,89 | 2,96 | 2,85 | 2,92 | 1,92% | 260.703,00 |
| 26.11.2024 | 2,95 | 2,98 | 2,82 | 2,87 | -2,88% | 380.661,00 |
| 25.11.2024 | 2,88 | 3,03 | 2,88 | 2,95 | 3,15% | 381.130,00 |
| 22.11.2024 | 2,96 | 3,00 | 2,81 | 2,86 | -2,05% | 499.904,00 |
| 21.11.2024 | 2,92 | 2,96 | 2,87 | 2,92 | 0,69% | 359.852,00 |
| 20.11.2024 | 2,75 | 2,91 | 2,71 | 2,90 | 5,84% | 472.179,00 |
| 19.11.2024 | 2,76 | 2,83 | 2,72 | 2,74 | -0,72% | 341.097,00 |
| 18.11.2024 | 2,80 | 2,84 | 2,74 | 2,76 | -2,47% | 635.642,00 |
| 15.11.2024 | 2,87 | 2,89 | 2,73 | 2,83 | 0,35% | 568.597,00 |
| 14.11.2024 | 2,76 | 2,96 | 2,75 | 2,82 | 6,02% | 1.156.548,00 |
| 13.11.2024 | 2,54 | 2,71 | 2,53 | 2,66 | 4,72% | 852.274,00 |
| 12.11.2024 | 2,62 | 2,67 | 2,51 | 2,54 | -2,31% | 958.575,00 |
| 11.11.2024 | 2,80 | 2,81 | 2,49 | 2,60 | -7,80% | 2.063.598,00 |
| 08.11.2024 | 3,18 | 3,18 | 2,65 | 2,82 | -27,69% | 2.109.878,00 |
| 07.11.2024 | 3,86 | 4,01 | 3,84 | 3,90 | 2,09% | 431.525,00 |