17,490$
0,11%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,62 | 17,97 | 17,36 | 17,46 | -0,06% | 299.108,00 |
| 16.12.2025 | 17,26 | 17,91 | 17,26 | 17,47 | 0,06% | 315.704,00 |
| 15.12.2025 | 18,86 | 18,86 | 17,26 | 17,46 | -6,73% | 315.495,00 |
| 12.12.2025 | 19,11 | 19,35 | 18,61 | 18,72 | -2,04% | 288.104,00 |
| 11.12.2025 | 18,92 | 19,50 | 18,89 | 19,11 | 0,53% | 221.422,00 |
| 10.12.2025 | 18,84 | 19,36 | 18,79 | 19,01 | 0,05% | 420.743,00 |
| 09.12.2025 | 18,94 | 19,27 | 18,73 | 19,00 | 0,05% | 388.729,00 |
| 08.12.2025 | 20,69 | 20,69 | 18,34 | 18,99 | -3,46% | 584.187,00 |
| 05.12.2025 | 19,26 | 19,73 | 19,04 | 19,67 | 2,13% | 276.969,00 |
| 04.12.2025 | 18,48 | 19,33 | 18,33 | 19,26 | 5,19% | 243.084,00 |
| 03.12.2025 | 18,11 | 18,35 | 17,67 | 18,31 | 1,22% | 267.996,00 |
| 02.12.2025 | 18,30 | 18,62 | 17,91 | 18,09 | -0,06% | 259.469,00 |
| 01.12.2025 | 18,07 | 18,40 | 17,64 | 18,10 | -0,82% | 208.240,00 |
| 28.11.2025 | 18,00 | 18,42 | 17,85 | 18,25 | 2,59% | 182.086,00 |
| 26.11.2025 | 17,57 | 17,89 | 17,38 | 17,79 | 1,60% | 185.973,00 |
| 25.11.2025 | 17,29 | 17,74 | 16,99 | 17,51 | 0,98% | 235.978,00 |
| 24.11.2025 | 17,28 | 17,45 | 16,97 | 17,34 | -0,63% | 249.134,00 |
| 21.11.2025 | 16,86 | 17,67 | 16,86 | 17,45 | 2,77% | 292.939,00 |
| 20.11.2025 | 17,72 | 18,02 | 16,95 | 16,98 | -1,74% | 418.012,00 |
| 19.11.2025 | 17,22 | 17,70 | 17,18 | 17,28 | -0,06% | 363.833,00 |
| 18.11.2025 | 16,87 | 17,45 | 16,82 | 17,29 | 2,01% | 226.220,00 |
| 17.11.2025 | 17,28 | 17,54 | 16,76 | 16,95 | -1,91% | 408.804,00 |
| 14.11.2025 | 17,28 | 17,74 | 17,20 | 17,28 | -1,59% | 243.014,00 |
| 13.11.2025 | 17,82 | 18,20 | 17,35 | 17,56 | -2,39% | 330.709,00 |
| 12.11.2025 | 17,99 | 18,32 | 17,85 | 17,99 | 0,28% | 250.742,00 |
| 11.11.2025 | 18,20 | 18,66 | 17,71 | 17,94 | -1,75% | 284.928,00 |
| 10.11.2025 | 18,65 | 18,95 | 18,16 | 18,26 | -0,98% | 266.788,00 |
| 07.11.2025 | 17,06 | 18,64 | 16,84 | 18,44 | 6,22% | 386.913,00 |
| 06.11.2025 | 18,47 | 18,95 | 17,23 | 17,36 | -5,96% | 1.326.163,00 |
| 05.11.2025 | 19,37 | 19,97 | 18,08 | 18,46 | -6,72% | 663.874,00 |
| 04.11.2025 | 19,47 | 20,41 | 19,40 | 19,79 | -0,85% | 275.516,00 |
| 03.11.2025 | 20,45 | 21,19 | 19,87 | 19,96 | -1,43% | 368.845,00 |
| 31.10.2025 | 19,76 | 20,35 | 19,73 | 20,25 | 2,48% | 227.554,00 |
| 30.10.2025 | 20,11 | 20,51 | 19,75 | 19,76 | -3,33% | 236.553,00 |
| 29.10.2025 | 20,95 | 21,28 | 20,27 | 20,44 | -2,71% | 238.965,00 |
| 28.10.2025 | 21,96 | 21,97 | 21,00 | 21,01 | -3,54% | 282.112,00 |
| 27.10.2025 | 21,52 | 21,84 | 20,84 | 21,78 | 3,91% | 417.699,00 |
| 24.10.2025 | 20,44 | 21,00 | 20,17 | 20,96 | 5,38% | 558.442,00 |
| 23.10.2025 | 19,86 | 20,55 | 19,80 | 19,89 | 0,66% | 294.580,00 |
| 22.10.2025 | 20,52 | 20,80 | 19,46 | 19,76 | -4,73% | 496.412,00 |
| 21.10.2025 | 20,89 | 21,14 | 20,40 | 20,74 | -0,53% | 379.632,00 |
| 20.10.2025 | 21,16 | 21,75 | 20,69 | 20,85 | -1,47% | 414.061,00 |
| 17.10.2025 | 21,90 | 22,47 | 21,10 | 21,16 | -5,28% | 450.816,00 |
| 16.10.2025 | 23,50 | 23,82 | 22,25 | 22,34 | -4,33% | 647.081,00 |
| 15.10.2025 | 25,06 | 25,43 | 23,11 | 23,35 | -6,41% | 841.069,00 |
| 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 |