12,400$
-0,80%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,28 | 12,61 | 11,91 | 11,99 | -4,08% | 739,00 |
| 05.03.2026 | 12,68 | 12,93 | 12,26 | 12,50 | -1,73% | 739,00 |
| 04.03.2026 | 12,85 | 12,94 | 12,29 | 12,72 | -1,17% | 244.776,00 |
| 03.03.2026 | 11,98 | 13,08 | 11,80 | 12,87 | -0,16% | 325.360,00 |
| 02.03.2026 | 12,55 | 13,17 | 12,53 | 12,89 | 0,86% | 213.621,00 |
| 27.02.2026 | 13,72 | 13,72 | 12,63 | 12,78 | -4,56% | 192.001,00 |
| 26.02.2026 | 13,37 | 13,79 | 13,21 | 13,39 | -0,22% | 363.688,00 |
| 25.02.2026 | 12,93 | 13,75 | 12,70 | 13,42 | 4,76% | 399.442,00 |
| 24.02.2026 | 11,84 | 13,04 | 11,66 | 12,81 | 8,19% | 370.290,00 |
| 23.02.2026 | 12,38 | 12,43 | 11,64 | 11,84 | -5,20% | 387.270,00 |
| 20.02.2026 | 12,63 | 13,00 | 12,37 | 12,49 | -2,04% | 264.085,00 |
| 19.02.2026 | 12,33 | 12,76 | 12,26 | 12,75 | 1,59% | 261.218,00 |
| 18.02.2026 | 12,64 | 12,88 | 12,25 | 12,55 | -0,71% | 286.467,00 |
| 17.02.2026 | 12,51 | 12,73 | 12,17 | 12,64 | 1,04% | 286.181,00 |
| 13.02.2026 | 12,87 | 13,27 | 12,42 | 12,51 | -2,80% | 505.765,00 |
| 12.02.2026 | 13,52 | 13,65 | 12,83 | 12,87 | -4,53% | 405.910,00 |
| 11.02.2026 | 14,80 | 14,80 | 13,46 | 13,48 | -7,92% | 489.237,00 |
| 10.02.2026 | 14,48 | 15,52 | 14,45 | 14,64 | 1,31% | 698.400,00 |
| 09.02.2026 | 14,49 | 14,52 | 13,50 | 14,45 | -1,63% | 479.719,00 |
| 06.02.2026 | 13,42 | 14,89 | 13,18 | 14,69 | 11,63% | 1.164.911,00 |
| 05.02.2026 | 13,89 | 13,95 | 11,13 | 13,16 | 7,69% | 1.913.916,00 |
| 04.02.2026 | 13,17 | 13,28 | 12,15 | 12,22 | -8,67% | 1.172.457,00 |
| 03.02.2026 | 13,76 | 13,86 | 12,86 | 13,38 | -2,62% | 1.006.201,00 |
| 02.02.2026 | 13,55 | 14,31 | 13,35 | 13,74 | 0,22% | 563.796,00 |
| 30.01.2026 | 14,05 | 14,63 | 13,63 | 13,71 | -3,59% | 404.249,00 |
| 29.01.2026 | 14,60 | 14,81 | 14,00 | 14,22 | -2,60% | 457.397,00 |
| 28.01.2026 | 15,26 | 15,26 | 14,46 | 14,60 | -4,33% | 507.215,00 |
| 27.01.2026 | 15,05 | 15,35 | 14,76 | 15,26 | 1,40% | 348.876,00 |
| 26.01.2026 | 15,79 | 16,07 | 15,02 | 15,05 | -5,41% | 363.188,00 |
| 23.01.2026 | 15,68 | 16,59 | 15,50 | 15,91 | 1,31% | 811.125,00 |
| 22.01.2026 | 16,02 | 16,30 | 15,68 | 15,71 | -0,79% | 448.280,00 |
| 21.01.2026 | 16,30 | 16,30 | 15,35 | 15,83 | -0,69% | 448.157,00 |
| 20.01.2026 | 16,42 | 16,69 | 15,89 | 15,94 | -5,40% | 486.649,00 |
| 16.01.2026 | 17,50 | 17,56 | 16,84 | 16,85 | -3,71% | 584.769,00 |
| 15.01.2026 | 16,77 | 17,53 | 16,45 | 17,50 | 4,35% | 278.000,00 |
| 14.01.2026 | 16,82 | 16,98 | 16,31 | 16,77 | -1,12% | 283.597,00 |
| 13.01.2026 | 17,79 | 17,79 | 16,82 | 16,96 | -4,18% | 261.224,00 |
| 12.01.2026 | 17,55 | 17,78 | 17,25 | 17,70 | 1,72% | 469.387,00 |
| 09.01.2026 | 17,56 | 17,82 | 16,99 | 17,40 | 0,17% | 301.558,00 |
| 08.01.2026 | 17,54 | 18,25 | 17,30 | 17,37 | 1,05% | 764.929,00 |
| 07.01.2026 | 17,59 | 17,67 | 17,07 | 17,19 | -1,77% | 262.539,00 |
| 06.01.2026 | 17,35 | 17,75 | 16,65 | 17,50 | 0,86% | 982.478,00 |
| 05.01.2026 | 16,99 | 18,15 | 16,90 | 17,35 | 3,77% | 822.838,00 |