Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 3,76 | 3,90 | 3,76 | 3,82 | 1,60% | 242.422,00 |
| 05.11.2024 | 3,80 | 3,83 | 3,76 | 3,76 | -0,13% | 235.039,00 |
| 04.11.2024 | 3,95 | 3,95 | 3,76 | 3,77 | -4,92% | 177.102,00 |
| 01.11.2024 | 3,95 | 4,01 | 3,92 | 3,96 | 1,28% | 104.349,00 |
| 31.10.2024 | 4,00 | 4,02 | 3,90 | 3,91 | -2,49% | 131.013,00 |
| 30.10.2024 | 4,01 | 4,08 | 3,98 | 4,01 | 0,25% | 78.614,00 |
| 29.10.2024 | 4,07 | 4,09 | 3,99 | 4,00 | -1,48% | 124.644,00 |
| 28.10.2024 | 4,04 | 4,12 | 3,90 | 4,06 | -0,25% | 195.632,00 |
| 25.10.2024 | 4,07 | 4,13 | 4,01 | 4,07 | 0,74% | 153.422,00 |
| 24.10.2024 | 4,09 | 4,09 | 4,01 | 4,04 | -0,49% | 108.638,00 |
| 23.10.2024 | 4,14 | 4,14 | 4,02 | 4,06 | -1,93% | 100.837,00 |
| 22.10.2024 | 4,26 | 4,28 | 4,12 | 4,14 | -3,04% | 183.969,00 |
| 21.10.2024 | 4,10 | 4,28 | 4,10 | 4,27 | 4,91% | 253.577,00 |
| 18.10.2024 | 4,15 | 4,18 | 3,99 | 4,07 | -1,69% | 342.048,00 |
| 17.10.2024 | 4,29 | 4,29 | 4,13 | 4,14 | -2,59% | 138.177,00 |
| 16.10.2024 | 4,09 | 4,25 | 4,08 | 4,25 | 3,91% | 226.423,00 |
| 15.10.2024 | 4,08 | 4,13 | 4,03 | 4,09 | -0,49% | 220.761,00 |
| 14.10.2024 | 4,05 | 4,16 | 3,98 | 4,11 | 2,62% | 472.091,00 |
| 11.10.2024 | 3,78 | 4,01 | 3,78 | 4,01 | 5,67% | 282.823,00 |
| 10.10.2024 | 3,79 | 3,83 | 3,66 | 3,79 | 0,00% | 368.882,00 |
| 09.10.2024 | 3,76 | 3,82 | 3,68 | 3,79 | 1,07% | 191.730,00 |
| 08.10.2024 | 3,81 | 3,87 | 3,75 | 3,75 | -1,83% | 117.203,00 |
| 07.10.2024 | 3,83 | 3,85 | 3,76 | 3,82 | -1,80% | 183.090,00 |
| 04.10.2024 | 3,96 | 4,00 | 3,88 | 3,89 | -0,77% | 158.717,00 |
| 03.10.2024 | 3,95 | 3,95 | 3,82 | 3,92 | -0,76% | 133.960,00 |
| 02.10.2024 | 4,02 | 4,06 | 3,94 | 3,95 | -1,50% | 143.537,00 |
| 01.10.2024 | 4,07 | 4,10 | 3,89 | 4,01 | -2,67% | 281.040,00 |
| 30.09.2024 | 4,15 | 4,33 | 4,05 | 4,12 | -0,96% | 463.302,00 |
| 27.09.2024 | 3,94 | 4,27 | 3,86 | 4,16 | 6,94% | 470.925,00 |
| 26.09.2024 | 3,79 | 3,94 | 3,75 | 3,89 | 2,37% | 243.981,00 |
| 25.09.2024 | 3,80 | 3,85 | 3,76 | 3,80 | 0,26% | 122.583,00 |
| 24.09.2024 | 3,84 | 3,87 | 3,76 | 3,79 | -1,04% | 151.446,00 |
| 23.09.2024 | 3,89 | 3,94 | 3,75 | 3,83 | 0,00% | 222.867,00 |
| 20.09.2024 | 3,95 | 3,95 | 3,81 | 3,83 | -2,92% | 332.594,00 |
| 19.09.2024 | 4,18 | 4,18 | 3,84 | 3,95 | -2,71% | 428.945,00 |
| 18.09.2024 | 3,92 | 4,16 | 3,92 | 4,06 | 3,71% | 335.183,00 |
| 17.09.2024 | 4,34 | 4,35 | 3,86 | 3,91 | -8,64% | 459.423,00 |
| 16.09.2024 | 4,38 | 4,52 | 4,11 | 4,28 | -3,60% | 750.452,00 |
| 13.09.2024 | 4,45 | 4,55 | 4,36 | 4,44 | -0,67% | 575.024,00 |
| 12.09.2024 | 4,29 | 4,50 | 4,25 | 4,47 | 4,20% | 562.032,00 |
| 11.09.2024 | 3,99 | 4,30 | 3,83 | 4,29 | 9,16% | 709.945,00 |
| 10.09.2024 | 4,06 | 4,09 | 3,79 | 3,93 | -5,07% | 741.555,00 |
| 09.09.2024 | 3,80 | 4,17 | 3,72 | 4,14 | 11,89% | 870.271,00 |
| 06.09.2024 | 3,40 | 3,71 | 3,22 | 3,70 | 11,11% | 981.685,00 |
| 05.09.2024 | 3,45 | 3,50 | 3,32 | 3,33 | -3,48% | 282.751,00 |
| 04.09.2024 | 3,46 | 3,51 | 3,42 | 3,45 | -0,58% | 184.283,00 |
| 03.09.2024 | 3,56 | 3,59 | 3,44 | 3,47 | -3,34% | 257.814,00 |
| 30.08.2024 | 3,56 | 3,62 | 3,55 | 3,59 | 0,56% | 199.604,00 |
| 29.08.2024 | 3,58 | 3,66 | 3,53 | 3,57 | -0,28% | 76.283,00 |
| 28.08.2024 | 3,54 | 3,83 | 3,51 | 3,58 | 0,56% | 314.429,00 |
| 27.08.2024 | 3,49 | 3,59 | 3,45 | 3,56 | 1,14% | 124.334,00 |
| 26.08.2024 | 3,65 | 3,66 | 3,32 | 3,52 | -4,09% | 253.458,00 |
| 23.08.2024 | 3,60 | 3,73 | 3,60 | 3,67 | 2,23% | 106.021,00 |
| 22.08.2024 | 3,59 | 3,64 | 3,55 | 3,59 | -0,55% | 98.178,00 |
| 21.08.2024 | 3,65 | 3,72 | 3,58 | 3,61 | -0,82% | 139.878,00 |
| 20.08.2024 | 3,63 | 3,73 | 3,57 | 3,64 | 0,28% | 157.526,00 |
| 19.08.2024 | 3,50 | 3,63 | 3,50 | 3,63 | 3,71% | 129.819,00 |
| 16.08.2024 | 3,39 | 3,50 | 3,39 | 3,50 | 1,45% | 94.728,00 |
| 15.08.2024 | 3,36 | 3,49 | 3,33 | 3,45 | 2,99% | 126.519,00 |
| 14.08.2024 | 3,42 | 3,46 | 3,33 | 3,35 | -1,76% | 153.166,00 |
| 13.08.2024 | 3,49 | 3,58 | 3,37 | 3,41 | -1,73% | 240.489,00 |
| 12.08.2024 | 3,64 | 3,64 | 3,44 | 3,47 | -4,67% | 181.142,00 |
| 09.08.2024 | 3,73 | 3,77 | 3,57 | 3,64 | -2,41% | 139.808,00 |
| 08.08.2024 | 3,72 | 3,80 | 3,69 | 3,73 | 1,36% | 127.388,00 |
| 07.08.2024 | 3,75 | 3,75 | 3,67 | 3,68 | -0,81% | 203.820,00 |
| 06.08.2024 | 3,55 | 3,74 | 3,54 | 3,71 | 4,80% | 149.705,00 |
| 05.08.2024 | 3,59 | 3,66 | 3,51 | 3,54 | -6,60% | 198.250,00 |
| 02.08.2024 | 3,87 | 3,89 | 3,65 | 3,79 | -5,01% | 218.487,00 |
| 01.08.2024 | 4,10 | 4,17 | 3,92 | 3,99 | -2,68% | 220.599,00 |