5,363$
7,58%
Echtzeit-Aktienkurs Lantronix Inc.
Bid:
Ask:
Aktienkurse zur Lantronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,18 | 5,42 | 5,05 | 5,35 | 7,32% | 622.975,00 |
| 29.07.2026 | 5,31 | 5,37 | 4,93 | 4,99 | -6,30% | 718.001,00 |
| 28.07.2026 | 5,35 | 5,38 | 5,10 | 5,32 | -2,56% | 653.961,00 |
| 27.07.2026 | 5,38 | 5,51 | 5,25 | 5,46 | 3,02% | 440.052,00 |
| 24.07.2026 | 5,58 | 5,58 | 5,28 | 5,30 | -5,02% | 489.415,00 |
| 23.07.2026 | 5,44 | 5,62 | 5,40 | 5,58 | 1,27% | 631.571,00 |
| 22.07.2026 | 5,60 | 5,78 | 5,45 | 5,51 | -3,67% | 818.598,00 |
| 21.07.2026 | 5,44 | 5,78 | 5,44 | 5,72 | 7,52% | 777.318,00 |
| 20.07.2026 | 5,26 | 5,39 | 5,22 | 5,32 | 2,50% | 982.121,00 |
| 17.07.2026 | 5,25 | 5,36 | 5,15 | 5,19 | -4,24% | 797.877,00 |
| 16.07.2026 | 5,50 | 5,56 | 5,25 | 5,42 | -2,69% | 1.456.074,00 |
| 15.07.2026 | 5,85 | 6,00 | 5,47 | 5,57 | 3,92% | 1.181.196,00 |
| 14.07.2026 | 5,44 | 5,52 | 5,35 | 5,36 | 0,94% | 674.355,00 |
| 13.07.2026 | 5,55 | 5,59 | 5,26 | 5,31 | -5,18% | 689.575,00 |
| 10.07.2026 | 5,65 | 5,72 | 5,53 | 5,60 | -1,75% | 645.547,00 |
| 09.07.2026 | 5,59 | 5,83 | 5,48 | 5,70 | 7,14% | 871.982,00 |
| 08.07.2026 | 5,27 | 5,54 | 5,20 | 5,32 | -0,75% | 644.916,00 |
| 07.07.2026 | 5,57 | 5,57 | 5,21 | 5,36 | -4,46% | 947.035,00 |
| 06.07.2026 | 5,46 | 5,76 | 5,41 | 5,61 | 2,19% | 572.801,00 |
| 02.07.2026 | 5,95 | 6,18 | 5,32 | 5,49 | -7,26% | 2.054.443,00 |
| 01.07.2026 | 5,79 | 6,12 | 5,59 | 5,92 | 0,68% | 1.268.892,00 |
| 30.06.2026 | 5,66 | 6,06 | 5,65 | 5,88 | 4,07% | 2.392.676,00 |
| 29.06.2026 | 5,51 | 5,67 | 5,28 | 5,65 | 2,17% | 1.142.410,00 |
| 26.06.2026 | 5,25 | 5,55 | 5,14 | 5,53 | 3,95% | 6.186.876,00 |
| 25.06.2026 | 5,79 | 5,79 | 5,24 | 5,32 | -6,17% | 1.490.082,00 |
| 24.06.2026 | 6,07 | 6,13 | 5,58 | 5,67 | -7,05% | 1.176.987,00 |
| 23.06.2026 | 6,18 | 6,36 | 6,03 | 6,10 | -4,54% | 737.850,00 |
| 22.06.2026 | 6,62 | 6,62 | 6,17 | 6,39 | -3,77% | 856.541,00 |
| 18.06.2026 | 6,61 | 6,71 | 6,27 | 6,64 | 2,79% | 3.261.217,00 |
| 17.06.2026 | 6,60 | 6,77 | 6,45 | 6,46 | -2,12% | 996.086,00 |
| 16.06.2026 | 6,77 | 6,85 | 6,47 | 6,60 | -2,65% | 938.459,00 |
| 15.06.2026 | 6,93 | 7,04 | 6,67 | 6,78 | 1,04% | 868.183,00 |
| 12.06.2026 | 7,22 | 7,38 | 6,70 | 6,71 | -2,47% | 1.030.672,00 |
| 11.06.2026 | 6,46 | 6,94 | 6,37 | 6,88 | 6,67% | 1.499.026,00 |
| 10.06.2026 | 6,26 | 6,66 | 6,26 | 6,45 | 1,26% | 1.095.214,00 |
| 09.06.2026 | 6,80 | 6,85 | 6,04 | 6,37 | -5,21% | 1.351.484,00 |
| 08.06.2026 | 6,87 | 6,89 | 6,65 | 6,72 | 2,44% | 1.086.940,00 |
| 05.06.2026 | 7,25 | 7,37 | 6,53 | 6,56 | -11,95% | 2.268.569,00 |
| 04.06.2026 | 7,32 | 7,57 | 7,10 | 7,45 | -0,67% | 964.447,00 |
| 03.06.2026 | 7,87 | 7,94 | 7,48 | 7,50 | -5,54% | 1.280.436,00 |
| 02.06.2026 | 7,65 | 7,96 | 7,60 | 7,94 | 4,75% | 1.196.369,00 |
| 01.06.2026 | 7,42 | 7,69 | 7,40 | 7,58 | 0,40% | 1.263.605,00 |
| 29.05.2026 | 7,82 | 7,88 | 7,20 | 7,55 | -10,65% | 3.835.746,00 |
| 28.05.2026 | 8,46 | 8,75 | 8,03 | 8,45 | 16,55% | 4.797.247,00 |
| 27.05.2026 | 7,40 | 7,40 | 7,06 | 7,25 | -0,41% | 1.077.387,00 |
| 26.05.2026 | 7,25 | 7,35 | 6,96 | 7,28 | 2,82% | 1.881.200,00 |
| 22.05.2026 | 6,58 | 7,19 | 6,49 | 7,08 | 9,94% | 1.964.573,00 |
| 21.05.2026 | 6,38 | 6,51 | 6,32 | 6,44 | 0,94% | 795.115,00 |
| 20.05.2026 | 6,49 | 6,56 | 6,26 | 6,38 | 0,31% | 1.028.598,00 |
| 19.05.2026 | 6,16 | 6,41 | 6,10 | 6,36 | 0,79% | 1.870.486,00 |
| 18.05.2026 | 6,30 | 6,38 | 6,15 | 6,31 | 0,64% | 881.521,00 |
| 15.05.2026 | 6,20 | 6,36 | 6,10 | 6,27 | -2,79% | 592.348,00 |
| 14.05.2026 | 6,17 | 6,52 | 6,05 | 6,45 | 5,22% | 1.622.832,00 |
| 13.05.2026 | 6,16 | 6,18 | 5,95 | 6,13 | 0,33% | 749.920,00 |
| 12.05.2026 | 6,16 | 6,28 | 5,97 | 6,11 | -2,24% | 699.248,00 |
| 11.05.2026 | 6,07 | 6,35 | 6,00 | 6,25 | 1,46% | 829.793,00 |
| 08.05.2026 | 5,98 | 6,26 | 5,85 | 6,16 | 5,66% | 809.138,00 |
| 07.05.2026 | 6,15 | 6,19 | 5,57 | 5,83 | -13,88% | 1.972.830,00 |
| 06.05.2026 | 6,97 | 6,98 | 6,68 | 6,77 | -1,88% | 956.533,00 |
| 05.05.2026 | 6,81 | 6,94 | 6,68 | 6,90 | 2,37% | 396.489,00 |
| 04.05.2026 | 7,01 | 7,07 | 6,62 | 6,74 | -4,80% | 600.534,00 |
| 01.05.2026 | 6,70 | 7,10 | 6,59 | 7,08 | 5,51% | 1.244.067,00 |
| 30.04.2026 | 6,31 | 6,74 | 6,27 | 6,71 | 7,53% | 479.783,00 |
| 29.04.2026 | 6,39 | 6,41 | 6,14 | 6,24 | -2,50% | 383.305,00 |
| 28.04.2026 | 6,49 | 6,51 | 6,15 | 6,40 | -3,61% | 358.711,00 |
| 27.04.2026 | 6,66 | 6,66 | 6,23 | 6,64 | 1,53% | 562.680,00 |
| 24.04.2026 | 6,43 | 6,62 | 6,32 | 6,54 | 2,19% | 429.254,00 |
| 23.04.2026 | 6,40 | 6,56 | 6,27 | 6,40 | -1,08% | 373.342,00 |
| 22.04.2026 | 6,44 | 6,80 | 6,28 | 6,47 | 2,21% | 401.529,00 |
| 21.04.2026 | 6,36 | 6,66 | 6,26 | 6,33 | -0,16% | 624.933,00 |
| 20.04.2026 | 6,20 | 6,39 | 6,15 | 6,34 | 2,42% | 566.143,00 |
| 17.04.2026 | 6,22 | 6,25 | 6,11 | 6,19 | 0,00% | 627.156,00 |
| 16.04.2026 | 6,03 | 6,20 | 5,91 | 6,19 | 3,17% | 787.801,00 |
| 15.04.2026 | 5,88 | 6,03 | 5,77 | 6,00 | 2,21% | 508.325,00 |
| 14.04.2026 | 6,05 | 6,10 | 5,87 | 5,87 | -2,00% | 464.604,00 |
| 13.04.2026 | 5,54 | 6,01 | 5,50 | 5,99 | 6,58% | 513.373,00 |
| 10.04.2026 | 5,51 | 5,65 | 5,46 | 5,62 | 2,18% | 368.739,00 |
| 09.04.2026 | 5,42 | 5,60 | 5,42 | 5,50 | 0,18% | 429.217,00 |
| 08.04.2026 | 5,71 | 5,71 | 5,38 | 5,49 | 1,48% | 522.166,00 |
| 07.04.2026 | 5,40 | 5,50 | 5,29 | 5,41 | -1,28% | 350.055,00 |
| 06.04.2026 | 5,40 | 5,53 | 5,40 | 5,48 | 1,48% | 394.423,00 |
| 02.04.2026 | 5,06 | 5,45 | 5,01 | 5,40 | 2,47% | 386.723,00 |
| 01.04.2026 | 5,34 | 5,46 | 5,21 | 5,27 | 0,57% | 377.649,00 |
| 31.03.2026 | 5,15 | 5,28 | 5,02 | 5,24 | 3,97% | 479.258,00 |
| 30.03.2026 | 5,42 | 5,45 | 4,97 | 5,04 | -6,49% | 437.546,00 |
| 27.03.2026 | 5,53 | 5,62 | 5,32 | 5,39 | -3,23% | 607.855,00 |
| 26.03.2026 | 5,95 | 6,05 | 5,56 | 5,57 | -8,39% | 456.789,00 |
| 25.03.2026 | 5,99 | 6,15 | 5,95 | 6,08 | 2,01% | 494.089,00 |
| 24.03.2026 | 5,63 | 5,98 | 5,62 | 5,96 | 4,56% | 533.649,00 |
| 23.03.2026 | 5,57 | 5,74 | 5,43 | 5,70 | 5,17% | 517.761,00 |
| 20.03.2026 | 6,19 | 6,23 | 5,36 | 5,42 | -13,14% | 1.061.262,00 |
| 19.03.2026 | 6,17 | 6,51 | 6,02 | 6,24 | 5,05% | 1.511.100,00 |
| 18.03.2026 | 6,11 | 6,32 | 5,93 | 5,94 | -2,30% | 449.440,00 |
| 17.03.2026 | 6,10 | 6,16 | 5,95 | 6,08 | -0,16% | 507.894,00 |
| 16.03.2026 | 6,34 | 6,45 | 6,01 | 6,09 | -3,64% | 533.443,00 |
| 13.03.2026 | 6,22 | 6,54 | 6,21 | 6,32 | 2,43% | 597.514,00 |
| 12.03.2026 | 6,05 | 6,30 | 5,88 | 6,17 | 0,49% | 718.938,00 |
| 11.03.2026 | 6,30 | 6,42 | 6,06 | 6,14 | -0,97% | 736.999,00 |
| 10.03.2026 | 6,44 | 6,86 | 6,18 | 6,20 | -0,80% | 1.910.828,00 |
| 09.03.2026 | 5,55 | 6,33 | 5,41 | 6,25 | 10,62% | 1.013.862,00 |