22,140$
-3,28%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 23,14 | 23,30 | 21,93 | 22,14 | -3,28% | 19.853,00 |
| 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 |
| 22.05.2025 | 23,85 | 23,91 | 23,05 | 23,41 | -1,84% | 330.477,00 |
| 21.05.2025 | 24,65 | 24,99 | 23,71 | 23,85 | -4,22% | 280.053,00 |
| 20.05.2025 | 25,28 | 25,61 | 24,33 | 24,90 | -2,77% | 372.138,00 |
| 19.05.2025 | 24,82 | 25,71 | 24,50 | 25,61 | 0,95% | 231.294,00 |
| 16.05.2025 | 25,64 | 26,00 | 25,11 | 25,37 | -0,63% | 231.457,00 |
| 15.05.2025 | 24,16 | 25,62 | 23,89 | 25,53 | 4,89% | 355.129,00 |
| 14.05.2025 | 24,68 | 25,00 | 24,14 | 24,34 | -1,30% | 324.691,00 |
| 13.05.2025 | 23,27 | 25,00 | 23,27 | 24,66 | 5,97% | 446.555,00 |
| 12.05.2025 | 22,75 | 23,50 | 22,06 | 23,27 | 8,28% | 439.190,00 |
| 09.05.2025 | 22,63 | 22,70 | 21,34 | 21,49 | -5,04% | 297.898,00 |
| 08.05.2025 | 21,50 | 22,73 | 21,24 | 22,63 | 8,38% | 388.668,00 |
| 07.05.2025 | 22,30 | 22,46 | 20,57 | 20,88 | -6,49% | 353.098,00 |
| 06.05.2025 | 21,80 | 22,51 | 21,71 | 22,33 | -1,19% | 306.425,00 |
| 05.05.2025 | 23,66 | 23,77 | 22,51 | 22,60 | -4,96% | 295.163,00 |
| 02.05.2025 | 22,98 | 24,87 | 22,90 | 23,78 | 5,36% | 653.972,00 |
| 01.05.2025 | 22,84 | 23,00 | 22,22 | 22,57 | 0,80% | 306.796,00 |
| 30.04.2025 | 21,69 | 22,50 | 20,70 | 22,39 | -0,62% | 370.428,00 |
| 29.04.2025 | 22,53 | 22,89 | 22,05 | 22,53 | -0,09% | 232.932,00 |
| 28.04.2025 | 23,30 | 23,40 | 22,01 | 22,55 | -2,68% | 339.015,00 |
| 25.04.2025 | 22,83 | 23,30 | 22,48 | 23,17 | 1,00% | 250.206,00 |
| 24.04.2025 | 22,65 | 23,54 | 22,55 | 22,94 | 3,10% | 551.800,00 |
| 23.04.2025 | 22,13 | 22,75 | 21,70 | 22,25 | 5,30% | 386.551,00 |
| 22.04.2025 | 20,26 | 21,28 | 19,85 | 21,13 | 4,81% | 430.169,00 |
| 21.04.2025 | 21,84 | 21,97 | 19,70 | 20,16 | -7,44% | 525.886,00 |
| 17.04.2025 | 21,43 | 21,97 | 20,85 | 21,78 | 2,06% | 538.764,00 |
| 16.04.2025 | 20,35 | 21,60 | 19,65 | 21,34 | 5,07% | 748.130,00 |
| 15.04.2025 | 20,80 | 20,95 | 19,95 | 20,31 | -0,59% | 646.412,00 |
| 14.04.2025 | 18,50 | 20,85 | 18,20 | 20,43 | 13,94% | 1.368.610,00 |
| 11.04.2025 | 18,04 | 18,70 | 17,30 | 17,93 | -0,83% | 793.338,00 |
| 10.04.2025 | 17,40 | 18,69 | 15,83 | 18,08 | 9,05% | 1.897.413,00 |
| 09.04.2025 | 14,94 | 17,54 | 14,76 | 16,58 | 10,02% | 1.010.569,00 |
| 08.04.2025 | 16,77 | 16,94 | 14,93 | 15,07 | -3,02% | 630.692,00 |
| 07.04.2025 | 14,01 | 16,48 | 14,00 | 15,54 | 3,88% | 699.220,00 |
| 04.04.2025 | 14,51 | 15,05 | 13,68 | 14,96 | -5,73% | 949.198,00 |
| 03.04.2025 | 16,00 | 16,36 | 15,56 | 15,87 | -7,46% | 509.935,00 |
| 02.04.2025 | 16,22 | 17,61 | 16,22 | 17,15 | 2,63% | 305.795,00 |
| 01.04.2025 | 16,69 | 16,94 | 16,17 | 16,71 | -0,77% | 425.821,00 |
| 31.03.2025 | 16,50 | 17,32 | 16,33 | 16,84 | -1,23% | 1.442.113,00 |
| 28.03.2025 | 17,75 | 18,00 | 16,58 | 17,05 | -4,64% | 479.071,00 |
| 27.03.2025 | 17,60 | 18,36 | 17,27 | 17,88 | 0,45% | 414.117,00 |
| 26.03.2025 | 18,23 | 18,34 | 17,36 | 17,80 | -3,21% | 524.856,00 |
| 25.03.2025 | 18,44 | 18,66 | 18,01 | 18,39 | -2,54% | 415.979,00 |
| 24.03.2025 | 18,76 | 19,35 | 18,55 | 18,87 | 3,62% | 452.862,00 |
| 21.03.2025 | 18,60 | 18,73 | 17,82 | 18,21 | -4,31% | 2.047.952,00 |
| 20.03.2025 | 18,31 | 19,41 | 18,31 | 19,03 | 1,66% | 461.006,00 |
| 19.03.2025 | 18,30 | 19,12 | 18,20 | 18,72 | 2,91% | 421.712,00 |
| 18.03.2025 | 19,07 | 19,20 | 17,67 | 18,19 | -5,90% | 616.255,00 |
| 17.03.2025 | 20,96 | 21,50 | 19,27 | 19,33 | -7,29% | 539.700,00 |
| 14.03.2025 | 19,71 | 20,91 | 19,55 | 20,85 | 7,75% | 504.641,00 |
| 13.03.2025 | 20,23 | 20,53 | 19,11 | 19,35 | -5,10% | 390.127,00 |
| 12.03.2025 | 20,70 | 21,42 | 20,02 | 20,39 | 3,61% | 551.156,00 |
| 11.03.2025 | 19,36 | 20,36 | 19,00 | 19,68 | 1,71% | 719.577,00 |
| 10.03.2025 | 21,56 | 22,50 | 19,23 | 19,35 | -13,92% | 933.999,00 |
| 07.03.2025 | 22,41 | 23,49 | 21,90 | 22,48 | -1,40% | 676.702,00 |
| 06.03.2025 | 22,55 | 24,14 | 22,28 | 22,80 | -2,56% | 572.233,00 |
| 05.03.2025 | 25,30 | 25,75 | 21,80 | 23,40 | -1,76% | 720.430,00 |
| 04.03.2025 | 23,41 | 24,62 | 22,82 | 23,82 | -1,65% | 502.059,00 |
| 03.03.2025 | 26,42 | 26,85 | 24,00 | 24,22 | -5,87% | 518.823,00 |
| 28.02.2025 | 25,06 | 26,32 | 24,26 | 25,73 | 0,51% | 357.323,00 |
| 27.02.2025 | 28,05 | 28,41 | 25,57 | 25,60 | -7,38% | 393.508,00 |
| 26.02.2025 | 27,35 | 28,43 | 26,83 | 27,64 | 4,82% | 362.986,00 |
| 25.02.2025 | 26,59 | 26,99 | 25,05 | 26,37 | -1,42% | 589.852,00 |
| 24.02.2025 | 28,52 | 29,03 | 26,62 | 26,75 | -6,17% | 630.645,00 |