12,500$
-2,72%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 17,14 | 17,36 | 16,41 | 16,72 | -0,42% | 284.214,00 |
| 31.12.2025 | 17,15 | 17,20 | 16,60 | 16,79 | -2,72% | 628.051,00 |
| 30.12.2025 | 16,11 | 17,30 | 16,05 | 17,26 | 7,41% | 777.037,00 |
| 29.12.2025 | 16,57 | 16,80 | 16,03 | 16,07 | -4,00% | 604.599,00 |
| 26.12.2025 | 17,43 | 17,48 | 16,70 | 16,74 | -4,07% | 311.742,00 |
| 24.12.2025 | 17,34 | 17,60 | 17,19 | 17,45 | 0,58% | 147.702,00 |
| 23.12.2025 | 17,38 | 17,84 | 17,20 | 17,35 | -0,86% | 242.670,00 |
| 22.12.2025 | 17,59 | 17,97 | 17,39 | 17,50 | 0,86% | 411.515,00 |
| 19.12.2025 | 17,23 | 17,85 | 17,05 | 17,35 | 0,64% | 697.541,00 |
| 18.12.2025 | 17,65 | 17,97 | 17,21 | 17,24 | -1,32% | 922.781,00 |
| 17.12.2025 | 17,62 | 17,97 | 17,36 | 17,47 | 0,00% | 299.123,00 |
| 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 |