23,300$
-6,35%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,34 | 25,34 | 23,12 | 23,21 | -6,97% | 93.611,00 |
| 14.10.2025 | 23,77 | 25,19 | 23,44 | 24,95 | 1,46% | 742.408,00 |
| 13.10.2025 | 26,71 | 27,65 | 23,71 | 24,59 | -6,71% | 1.165.335,00 |
| 10.10.2025 | 28,39 | 30,62 | 26,28 | 26,36 | -4,60% | 1.756.690,00 |
| 09.10.2025 | 25,18 | 27,65 | 23,26 | 27,63 | 21,18% | 2.567.242,00 |
| 08.10.2025 | 22,80 | 23,33 | 21,56 | 22,80 | 0,84% | 705.983,00 |
| 07.10.2025 | 23,06 | 24,07 | 22,30 | 22,61 | -2,25% | 570.865,00 |
| 06.10.2025 | 23,19 | 23,48 | 22,40 | 23,13 | 2,23% | 661.521,00 |
| 03.10.2025 | 22,40 | 23,00 | 22,25 | 22,63 | 1,69% | 51.027,00 |
| 02.10.2025 | 22,69 | 22,86 | 22,10 | 22,25 | -1,02% | 393.963,00 |
| 01.10.2025 | 21,85 | 22,54 | 21,56 | 22,48 | 1,44% | 487.226,00 |
| 30.09.2025 | 22,14 | 22,72 | 21,85 | 22,16 | 2,17% | 1.123.842,00 |
| 29.09.2025 | 21,19 | 22,43 | 20,87 | 21,69 | 3,73% | 416.376,00 |
| 26.09.2025 | 20,85 | 21,25 | 20,70 | 20,91 | 0,67% | 352.539,00 |
| 25.09.2025 | 20,16 | 21,26 | 19,80 | 20,77 | 1,86% | 480.385,00 |
| 24.09.2025 | 21,90 | 22,05 | 20,35 | 20,39 | -7,57% | 552.203,00 |
| 23.09.2025 | 22,20 | 22,63 | 21,73 | 22,06 | -0,09% | 536.530,00 |
| 22.09.2025 | 21,22 | 22,26 | 20,73 | 22,08 | 4,10% | 486.208,00 |
| 19.09.2025 | 20,97 | 21,53 | 20,74 | 21,21 | 0,66% | 687.355,00 |
| 18.09.2025 | 20,61 | 21,31 | 20,52 | 21,07 | 2,73% | 286.524,00 |
| 17.09.2025 | 20,32 | 20,79 | 20,07 | 20,51 | 0,79% | 270.515,00 |
| 16.09.2025 | 20,18 | 20,44 | 19,75 | 20,35 | 1,60% | 326.940,00 |
| 15.09.2025 | 20,04 | 20,39 | 19,61 | 20,03 | 0,30% | 328.436,00 |
| 12.09.2025 | 20,60 | 21,11 | 19,94 | 19,97 | -1,67% | 419.587,00 |
| 11.09.2025 | 20,83 | 21,87 | 20,26 | 20,31 | -2,07% | 559.202,00 |
| 10.09.2025 | 19,60 | 20,79 | 19,60 | 20,74 | 6,69% | 359.973,00 |
| 09.09.2025 | 19,95 | 20,49 | 19,37 | 19,44 | -3,95% | 380.408,00 |
| 08.09.2025 | 19,64 | 20,81 | 19,64 | 20,24 | 3,16% | 651.486,00 |
| 05.09.2025 | 19,10 | 20,46 | 19,08 | 19,62 | 3,59% | 813.560,00 |
| 04.09.2025 | 21,96 | 22,00 | 18,90 | 18,94 | -6,61% | 1.111.462,00 |
| 03.09.2025 | 20,80 | 21,26 | 20,06 | 20,28 | -2,50% | 332.258,00 |
| 02.09.2025 | 19,67 | 21,16 | 19,38 | 20,80 | 1,96% | 505.857,00 |
| 29.08.2025 | 19,90 | 20,82 | 19,70 | 20,40 | 3,55% | 402.681,00 |
| 28.08.2025 | 20,41 | 20,69 | 19,64 | 19,70 | -2,86% | 465.899,00 |
| 27.08.2025 | 19,87 | 20,34 | 19,60 | 20,28 | 2,01% | 309.857,00 |
| 26.08.2025 | 21,00 | 21,34 | 19,51 | 19,88 | -5,47% | 710.895,00 |
| 25.08.2025 | 21,00 | 22,02 | 20,58 | 21,03 | 4,11% | 744.937,00 |
| 22.08.2025 | 19,26 | 20,53 | 19,13 | 20,20 | 5,15% | 324.302,00 |
| 21.08.2025 | 19,30 | 19,53 | 19,08 | 19,21 | -0,47% | 197.981,00 |
| 20.08.2025 | 19,08 | 19,43 | 18,59 | 19,30 | -0,16% | 386.169,00 |
| 19.08.2025 | 19,40 | 19,46 | 18,90 | 19,33 | -0,36% | 354.283,00 |
| 18.08.2025 | 19,14 | 19,81 | 19,00 | 19,40 | 1,15% | 333.922,00 |
| 15.08.2025 | 19,96 | 19,96 | 19,10 | 19,18 | -3,28% | 493.768,00 |
| 14.08.2025 | 20,19 | 20,44 | 19,43 | 19,83 | -3,17% | 397.533,00 |
| 13.08.2025 | 20,96 | 21,07 | 18,30 | 20,48 | -2,24% | 724.438,00 |
| 12.08.2025 | 21,35 | 21,68 | 20,84 | 20,95 | -2,15% | 391.391,00 |
| 11.08.2025 | 21,26 | 21,83 | 21,12 | 21,41 | 1,23% | 309.662,00 |
| 08.08.2025 | 21,47 | 21,51 | 20,59 | 21,15 | -0,42% | 373.471,00 |
| 07.08.2025 | 21,04 | 21,53 | 20,82 | 21,24 | 1,24% | 342.000,00 |
| 06.08.2025 | 22,09 | 22,26 | 20,53 | 20,98 | -5,54% | 600.826,00 |
| 05.08.2025 | 22,13 | 22,36 | 21,57 | 22,21 | 1,60% | 534.888,00 |
| 04.08.2025 | 21,58 | 22,11 | 21,55 | 21,86 | 2,53% | 352.797,00 |
| 01.08.2025 | 21,42 | 21,81 | 20,90 | 21,32 | -4,14% | 534.490,00 |
| 31.07.2025 | 22,20 | 22,66 | 21,75 | 22,24 | 0,54% | 376.629,00 |
| 30.07.2025 | 22,52 | 22,85 | 21,77 | 22,12 | -2,15% | 466.885,00 |
| 29.07.2025 | 23,50 | 23,74 | 22,46 | 22,61 | -3,72% | 446.872,00 |
| 28.07.2025 | 23,91 | 24,15 | 22,82 | 23,48 | -0,72% | 486.151,00 |
| 25.07.2025 | 23,53 | 24,13 | 23,05 | 23,65 | 0,47% | 536.623,00 |
| 24.07.2025 | 23,80 | 24,29 | 22,98 | 23,54 | -0,04% | 666.232,00 |
| 23.07.2025 | 22,52 | 23,73 | 22,29 | 23,55 | 8,63% | 892.495,00 |
| 22.07.2025 | 21,24 | 21,98 | 20,22 | 21,68 | 1,07% | 744.460,00 |
| 21.07.2025 | 21,72 | 22,20 | 21,35 | 21,45 | -1,33% | 697.790,00 |
| 18.07.2025 | 22,10 | 22,22 | 21,51 | 21,74 | -1,09% | 659.559,00 |
| 17.07.2025 | 23,01 | 23,30 | 21,79 | 21,98 | -3,98% | 906.390,00 |
| 16.07.2025 | 22,90 | 24,26 | 22,55 | 22,89 | 3,20% | 1.027.446,00 |
| 15.07.2025 | 22,78 | 23,15 | 22,00 | 22,18 | -1,47% | 806.957,00 |
| 14.07.2025 | 23,00 | 23,05 | 21,89 | 22,51 | -1,98% | 1.271.914,00 |
| 11.07.2025 | 26,76 | 27,07 | 22,85 | 22,97 | -9,64% | 2.263.185,00 |
| 10.07.2025 | 32,36 | 32,36 | 24,61 | 25,42 | -21,32% | 3.152.147,00 |
| 09.07.2025 | 33,17 | 33,49 | 31,47 | 32,30 | 0,40% | 618.043,00 |
| 08.07.2025 | 33,91 | 34,30 | 31,35 | 32,17 | -4,14% | 819.268,00 |
| 07.07.2025 | 33,10 | 33,95 | 32,20 | 33,56 | 1,15% | 751.155,00 |
| 03.07.2025 | 32,13 | 33,44 | 31,90 | 33,18 | 4,90% | 360.208,00 |
| 02.07.2025 | 30,19 | 31,80 | 29,75 | 31,63 | 4,25% | 510.339,00 |
| 01.07.2025 | 30,48 | 31,44 | 30,05 | 30,34 | -1,75% | 536.275,00 |
| 30.06.2025 | 32,00 | 32,50 | 30,76 | 30,88 | -2,19% | 814.618,00 |
| 27.06.2025 | 31,23 | 32,00 | 29,51 | 31,57 | 2,07% | 648.749,00 |
| 26.06.2025 | 30,94 | 31,80 | 30,48 | 30,93 | 0,98% | 382.510,00 |
| 25.06.2025 | 32,91 | 32,91 | 30,47 | 30,63 | -6,24% | 534.257,00 |
| 24.06.2025 | 32,10 | 33,56 | 31,34 | 32,67 | 3,16% | 638.158,00 |
| 23.06.2025 | 30,36 | 31,93 | 29,83 | 31,67 | 4,42% | 439.722,00 |
| 20.06.2025 | 31,38 | 31,74 | 30,30 | 30,33 | -2,00% | 482.235,00 |
| 18.06.2025 | 31,46 | 32,71 | 30,90 | 30,95 | -1,31% | 330.042,00 |
| 17.06.2025 | 31,74 | 32,05 | 30,55 | 31,36 | -0,25% | 378.619,00 |
| 16.06.2025 | 30,66 | 31,96 | 30,63 | 31,44 | 5,43% | 333.072,00 |
| 13.06.2025 | 30,81 | 31,34 | 29,57 | 29,82 | -5,54% | 403.523,00 |
| 12.06.2025 | 29,31 | 31,61 | 28,75 | 31,57 | 6,73% | 472.360,00 |
| 11.06.2025 | 29,02 | 30,19 | 28,35 | 29,58 | 2,74% | 532.095,00 |
| 10.06.2025 | 29,54 | 30,39 | 27,83 | 28,79 | -2,77% | 460.230,00 |
| 09.06.2025 | 32,00 | 32,05 | 29,44 | 29,61 | -5,55% | 568.801,00 |
| 06.06.2025 | 28,84 | 33,05 | 28,21 | 31,35 | 18,08% | 2.029.376,00 |
| 05.06.2025 | 26,53 | 27,28 | 26,00 | 26,55 | 0,30% | 342.480,00 |
| 04.06.2025 | 26,30 | 26,58 | 25,44 | 26,47 | -0,15% | 267.614,00 |
| 03.06.2025 | 27,50 | 27,66 | 26,06 | 26,51 | -2,89% | 368.451,00 |
| 02.06.2025 | 26,68 | 27,43 | 26,24 | 27,30 | 2,40% | 344.669,00 |
| 30.05.2025 | 26,12 | 26,95 | 25,51 | 26,66 | 1,12% | 350.003,00 |
| 29.05.2025 | 26,48 | 26,48 | 25,61 | 26,37 | 1,29% | 305.723,00 |
| 28.05.2025 | 25,71 | 26,30 | 25,09 | 26,03 | 1,32% | 360.270,00 |
| 27.05.2025 | 24,32 | 26,22 | 24,00 | 25,69 | 7,71% | 472.386,00 |
| 23.05.2025 | 23,00 | 24,28 | 22,68 | 23,85 | 1,88% | 429.022,00 |