Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 3,32 | 3,53 | 3,32 | 3,46 | 5,81% | 484.283,00 |
| 26.04.2024 | 3,20 | 3,32 | 3,17 | 3,27 | 2,19% | 136.352,00 |
| 25.04.2024 | 3,23 | 3,24 | 3,18 | 3,20 | -0,93% | 117.274,00 |
| 24.04.2024 | 3,28 | 3,33 | 3,20 | 3,23 | -1,67% | 99.780,00 |
| 23.04.2024 | 3,21 | 3,42 | 3,17 | 3,29 | 3,63% | 190.395,00 |
| 22.04.2024 | 3,11 | 3,29 | 3,11 | 3,17 | 2,92% | 226.364,00 |
| 19.04.2024 | 3,13 | 3,21 | 3,08 | 3,08 | -2,22% | 149.461,00 |
| 18.04.2024 | 3,12 | 3,16 | 3,08 | 3,15 | 1,29% | 134.694,00 |
| 17.04.2024 | 3,24 | 3,24 | 3,11 | 3,11 | -3,72% | 178.204,00 |
| 16.04.2024 | 3,21 | 3,32 | 3,14 | 3,23 | 2,22% | 225.086,00 |
| 15.04.2024 | 3,31 | 3,31 | 3,15 | 3,16 | -4,53% | 205.741,00 |
| 12.04.2024 | 3,37 | 3,40 | 3,28 | 3,31 | -2,36% | 152.004,00 |
| 11.04.2024 | 3,38 | 3,42 | 3,34 | 3,39 | 0,59% | 251.928,00 |
| 10.04.2024 | 3,37 | 3,46 | 3,27 | 3,37 | 0,00% | 248.041,00 |
| 09.04.2024 | 3,29 | 3,39 | 3,27 | 3,37 | 2,74% | 369.461,00 |
| 08.04.2024 | 3,26 | 3,30 | 3,19 | 3,28 | 3,47% | 459.495,00 |
| 05.04.2024 | 3,16 | 3,24 | 3,14 | 3,17 | 0,63% | 416.159,00 |
| 04.04.2024 | 3,38 | 3,41 | 3,14 | 3,15 | -6,25% | 612.616,00 |
| 03.04.2024 | 3,50 | 3,52 | 3,29 | 3,36 | -3,72% | 443.427,00 |
| 02.04.2024 | 3,52 | 3,56 | 3,48 | 3,49 | -2,24% | 248.657,00 |
| 01.04.2024 | 3,66 | 3,68 | 3,53 | 3,57 | 0,28% | 307.425,00 |
| 28.03.2024 | 3,59 | 3,67 | 3,55 | 3,56 | -0,28% | 217.177,00 |
| 27.03.2024 | 3,42 | 3,58 | 3,40 | 3,57 | 5,78% | 295.607,00 |
| 26.03.2024 | 3,40 | 3,43 | 3,34 | 3,38 | -0,74% | 341.002,00 |
| 25.03.2024 | 3,60 | 3,61 | 3,38 | 3,40 | -4,23% | 398.509,00 |
| 22.03.2024 | 3,60 | 3,67 | 3,54 | 3,55 | -1,66% | 206.830,00 |
| 21.03.2024 | 3,60 | 3,66 | 3,58 | 3,61 | 1,40% | 201.006,00 |
| 20.03.2024 | 3,63 | 3,63 | 3,50 | 3,56 | -1,66% | 223.057,00 |
| 19.03.2024 | 3,52 | 3,80 | 3,46 | 3,62 | 3,72% | 450.775,00 |
| 18.03.2024 | 3,44 | 3,53 | 3,42 | 3,49 | 1,45% | 251.543,00 |
| 15.03.2024 | 3,48 | 3,49 | 3,38 | 3,44 | -1,43% | 339.442,00 |
| 14.03.2024 | 3,69 | 3,70 | 3,47 | 3,49 | -5,42% | 306.502,00 |
| 13.03.2024 | 3,77 | 3,78 | 3,69 | 3,69 | -2,64% | 181.971,00 |
| 12.03.2024 | 3,79 | 3,83 | 3,69 | 3,79 | 0,93% | 168.355,00 |
| 11.03.2024 | 3,78 | 3,93 | 3,53 | 3,76 | -1,44% | 429.803,00 |
| 08.03.2024 | 3,91 | 3,95 | 3,77 | 3,81 | -2,56% | 252.090,00 |
| 07.03.2024 | 3,90 | 3,97 | 3,86 | 3,91 | 1,30% | 163.950,00 |
| 06.03.2024 | 3,94 | 4,00 | 3,86 | 3,86 | -1,78% | 165.706,00 |
| 05.03.2024 | 3,97 | 4,04 | 3,90 | 3,93 | -1,26% | 126.500,00 |
| 04.03.2024 | 4,14 | 4,14 | 3,88 | 3,98 | -4,10% | 328.417,00 |
| 01.03.2024 | 4,09 | 4,15 | 4,01 | 4,15 | 2,47% | 819.028,00 |
| 29.02.2024 | 3,93 | 4,08 | 3,93 | 4,05 | 0,00% | 456.874,00 |
| 28.02.2024 | 4,12 | 4,14 | 3,95 | 4,05 | -1,46% | 226.007,00 |
| 27.02.2024 | 4,11 | 4,16 | 4,08 | 4,11 | 0,00% | 205.126,00 |
| 26.02.2024 | 4,09 | 4,20 | 4,05 | 4,11 | 0,49% | 182.908,00 |
| 23.02.2024 | 4,08 | 4,17 | 3,99 | 4,09 | 1,24% | 160.779,00 |
| 22.02.2024 | 4,07 | 4,16 | 3,96 | 4,04 | -0,74% | 224.015,00 |
| 21.02.2024 | 4,25 | 4,25 | 4,02 | 4,07 | -1,45% | 208.030,00 |
| 20.02.2024 | 4,27 | 4,29 | 4,10 | 4,13 | -3,28% | 241.636,00 |
| 16.02.2024 | 4,25 | 4,36 | 4,16 | 4,27 | 1,18% | 434.942,00 |
| 15.02.2024 | 4,18 | 4,28 | 4,12 | 4,22 | -0,71% | 251.930,00 |
| 14.02.2024 | 4,00 | 4,32 | 3,96 | 4,25 | 9,54% | 820.197,00 |
| 13.02.2024 | 3,87 | 3,97 | 3,77 | 3,88 | -2,02% | 753.902,00 |
| 12.02.2024 | 3,97 | 4,12 | 3,86 | 3,96 | 1,02% | 1.078.778,00 |
| 09.02.2024 | 4,78 | 5,00 | 3,86 | 3,92 | -32,53% | 2.421.700,00 |
| 08.02.2024 | 5,85 | 5,97 | 5,67 | 5,81 | -0,34% | 423.991,00 |
| 07.02.2024 | 5,96 | 5,96 | 5,30 | 5,83 | -1,69% | 464.407,00 |
| 06.02.2024 | 6,22 | 6,28 | 5,83 | 5,93 | -4,66% | 609.680,00 |
| 05.02.2024 | 6,56 | 6,63 | 6,16 | 6,22 | -5,33% | 290.460,00 |
| 02.02.2024 | 6,13 | 6,60 | 6,07 | 6,57 | 6,66% | 273.942,00 |
| 01.02.2024 | 6,07 | 6,29 | 6,07 | 6,16 | 1,32% | 97.396,00 |
| 31.01.2024 | 6,28 | 6,35 | 6,03 | 6,08 | -3,95% | 119.681,00 |
| 30.01.2024 | 6,60 | 6,60 | 6,31 | 6,33 | -3,80% | 68.212,00 |
| 29.01.2024 | 6,49 | 6,60 | 6,47 | 6,58 | 1,70% | 91.268,00 |
| 26.01.2024 | 6,57 | 6,64 | 6,43 | 6,47 | -0,77% | 69.034,00 |
| 25.01.2024 | 6,46 | 6,55 | 6,39 | 6,52 | -0,15% | 108.670,00 |
| 24.01.2024 | 6,65 | 6,66 | 6,50 | 6,53 | -0,91% | 80.331,00 |
| 23.01.2024 | 6,88 | 6,90 | 6,59 | 6,59 | -3,65% | 126.451,00 |
| 22.01.2024 | 6,53 | 6,87 | 6,48 | 6,84 | 5,56% | 178.822,00 |
| 19.01.2024 | 6,29 | 6,48 | 6,14 | 6,48 | 3,85% | 153.656,00 |
| 18.01.2024 | 6,38 | 6,44 | 6,12 | 6,24 | -1,89% | 167.418,00 |
| 17.01.2024 | 6,93 | 6,93 | 6,28 | 6,36 | -8,23% | 262.730,00 |
| 16.01.2024 | 6,23 | 6,95 | 6,20 | 6,93 | 11,59% | 479.912,00 |
| 12.01.2024 | 6,13 | 6,21 | 6,06 | 6,21 | 1,64% | 186.997,00 |
| 11.01.2024 | 6,13 | 6,21 | 6,02 | 6,11 | 0,16% | 149.876,00 |
| 10.01.2024 | 6,09 | 6,18 | 5,96 | 6,10 | 0,99% | 171.252,00 |
| 09.01.2024 | 6,05 | 6,15 | 5,99 | 6,04 | -0,33% | 138.651,00 |
| 08.01.2024 | 6,00 | 6,11 | 5,90 | 6,06 | 2,02% | 159.417,00 |
| 05.01.2024 | 5,90 | 6,03 | 5,73 | 5,94 | 0,68% | 261.505,00 |
| 04.01.2024 | 5,91 | 6,08 | 5,84 | 5,90 | 0,68% | 252.395,00 |
| 03.01.2024 | 5,80 | 5,96 | 5,80 | 5,86 | 0,17% | 115.055,00 |
| 02.01.2024 | 5,76 | 5,94 | 5,75 | 5,85 | -0,17% | 101.895,00 |
| 29.12.2023 | 5,81 | 5,94 | 5,81 | 5,86 | 0,51% | 64.085,00 |
| 28.12.2023 | 5,96 | 5,97 | 5,82 | 5,83 | -2,02% | 51.128,00 |
| 27.12.2023 | 5,84 | 5,99 | 5,77 | 5,95 | 1,54% | 118.514,00 |
| 26.12.2023 | 5,84 | 5,91 | 5,78 | 5,86 | 1,38% | 89.803,00 |
| 22.12.2023 | 5,88 | 5,95 | 5,76 | 5,78 | -1,87% | 74.376,00 |
| 21.12.2023 | 5,82 | 5,91 | 5,76 | 5,89 | 2,08% | 72.044,00 |
| 20.12.2023 | 6,06 | 6,14 | 5,67 | 5,77 | -4,31% | 133.414,00 |
| 19.12.2023 | 5,90 | 6,11 | 5,90 | 6,03 | 2,55% | 133.930,00 |
| 18.12.2023 | 5,97 | 6,08 | 5,82 | 5,88 | -1,01% | 127.087,00 |
| 15.12.2023 | 5,92 | 6,04 | 5,82 | 5,94 | 1,54% | 195.254,00 |
| 14.12.2023 | 6,10 | 6,25 | 5,77 | 5,85 | -3,31% | 190.929,00 |
| 13.12.2023 | 5,91 | 6,08 | 5,91 | 6,05 | 2,20% | 152.462,00 |
| 12.12.2023 | 6,21 | 6,21 | 5,91 | 5,92 | -4,05% | 101.900,00 |
| 11.12.2023 | 5,85 | 6,25 | 5,85 | 6,17 | 4,40% | 327.681,00 |
| 08.12.2023 | 5,88 | 6,02 | 5,84 | 5,91 | 0,34% | 106.126,00 |
| 07.12.2023 | 5,71 | 5,92 | 5,71 | 5,89 | 3,70% | 135.773,00 |
| 06.12.2023 | 5,71 | 5,85 | 5,48 | 5,68 | -0,18% | 194.555,00 |
| 05.12.2023 | 5,79 | 5,87 | 5,65 | 5,69 | -2,40% | 175.350,00 |