3,865$
-7,31%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,13 | 4,13 | 3,84 | 3,87 | -7,31% | 151.560,00 |
| 11.11.2026 | 4,20 | 4,29 | 4,11 | 4,17 | 0,00% | 137.209,00 |
| 10.11.2026 | 3,89 | 4,19 | 3,85 | 4,17 | 6,24% | 191.623,00 |
| 09.11.2026 | 3,90 | 3,99 | 3,85 | 3,93 | 2,48% | 117.019,00 |
| 06.11.2026 | 3,74 | 3,85 | 3,60 | 3,83 | 2,54% | 212.217,00 |
| 05.11.2026 | 4,20 | 4,23 | 3,68 | 3,74 | -10,22% | 303.430,00 |
| 04.11.2026 | 4,19 | 4,36 | 4,10 | 4,16 | -0,24% | 178.195,00 |
| 03.11.2026 | 4,11 | 4,21 | 4,04 | 4,17 | 1,21% | 239.632,00 |
| 02.11.2026 | 4,33 | 4,33 | 4,11 | 4,12 | -4,19% | 209.001,00 |
| 30.10.2026 | 4,71 | 4,71 | 4,28 | 4,30 | -9,57% | 275.342,00 |
| 29.10.2026 | 4,65 | 4,79 | 4,60 | 4,76 | 2,70% | 198.408,00 |
| 28.10.2026 | 4,72 | 4,73 | 4,55 | 4,63 | -1,80% | 220.556,00 |
| 27.10.2026 | 4,76 | 4,80 | 4,67 | 4,72 | -1,36% | 210.984,00 |
| 26.10.2026 | 4,81 | 4,87 | 4,64 | 4,78 | -0,83% | 198.689,00 |
| 23.10.2026 | 4,78 | 4,86 | 4,60 | 4,82 | -0,41% | 374.269,00 |
| 22.10.2026 | 4,84 | 4,94 | 4,67 | 4,84 | 0,00% | 339.425,00 |
| 21.10.2026 | 4,93 | 4,96 | 4,81 | 4,84 | -1,83% | 224.705,00 |
| 20.10.2026 | 5,15 | 5,25 | 4,67 | 4,93 | -4,46% | 566.637,00 |
| 19.10.2026 | 5,04 | 5,25 | 4,80 | 5,16 | 6,61% | 1.182.758,00 |
| 16.10.2026 | 4,80 | 4,90 | 4,71 | 4,84 | 1,68% | 1.648.763,00 |
| 15.10.2026 | 4,66 | 5,04 | 4,54 | 4,76 | 2,37% | 786.878,00 |
| 14.10.2026 | 4,49 | 4,65 | 4,42 | 4,65 | 2,20% | 1.469.516,00 |
| 13.10.2026 | 4,47 | 4,65 | 4,36 | 4,55 | -0,11% | 863.052,00 |
| 12.10.2026 | 4,50 | 4,58 | 4,36 | 4,56 | 0,77% | 487.350,00 |
| 09.10.2026 | 4,70 | 4,70 | 4,10 | 4,52 | -4,03% | 851.294,00 |
| 08.10.2026 | 3,68 | 4,73 | 3,51 | 4,71 | 16,30% | 2.716.323,00 |
| 07.10.2026 | 3,69 | 4,08 | 3,64 | 4,05 | 9,46% | 799.269,00 |
| 06.10.2026 | 3,64 | 3,72 | 3,62 | 3,70 | 1,70% | 238.994,00 |
| 05.10.2026 | 3,51 | 3,71 | 3,42 | 3,64 | 4,54% | 676.045,00 |
| 02.10.2026 | 3,54 | 3,60 | 3,45 | 3,48 | 0,00% | 357.416,00 |
| 01.10.2026 | 3,31 | 3,59 | 3,31 | 3,48 | 6,58% | 334.965,00 |
| 30.09.2026 | 3,33 | 3,38 | 3,26 | 3,27 | -1,80% | 164.477,00 |
| 29.09.2026 | 3,37 | 3,46 | 3,32 | 3,33 | -1,34% | 189.686,00 |
| 28.09.2026 | 3,49 | 3,52 | 3,37 | 3,37 | -3,44% | 200.440,00 |
| 25.09.2026 | 3,52 | 3,57 | 3,43 | 3,49 | -3,59% | 450.042,00 |
| 24.09.2026 | 3,57 | 3,66 | 3,52 | 3,62 | 0,00% | 184.843,00 |
| 23.09.2026 | 3,45 | 3,63 | 3,39 | 3,62 | 4,32% | 333.778,00 |
| 22.09.2026 | 3,59 | 3,59 | 3,42 | 3,47 | -1,28% | 241.874,00 |
| 21.09.2026 | 3,87 | 3,87 | 3,40 | 3,52 | -4,48% | 489.260,00 |
| 18.09.2026 | 3,73 | 3,78 | 3,60 | 3,68 | -2,52% | 287.747,00 |
| 17.09.2026 | 3,71 | 3,79 | 3,70 | 3,78 | 1,21% | 193.360,00 |
| 16.09.2026 | 3,71 | 3,74 | 3,65 | 3,73 | 0,27% | 172.386,00 |
| 15.09.2026 | 3,68 | 3,79 | 3,59 | 3,72 | -0,27% | 233.765,00 |
| 14.09.2026 | 3,61 | 3,87 | 3,58 | 3,73 | 3,04% | 351.224,00 |
| 11.09.2026 | 3,56 | 3,75 | 3,54 | 3,62 | 2,84% | 439.522,00 |
| 10.09.2026 | 3,56 | 3,62 | 3,51 | 3,52 | -1,95% | 173.812,00 |
| 09.09.2026 | 3,60 | 3,65 | 3,55 | 3,59 | -0,69% | 171.920,00 |
| 08.09.2026 | 3,70 | 3,73 | 3,56 | 3,62 | -1,77% | 423.046,00 |
| 04.09.2026 | 3,48 | 3,82 | 3,48 | 3,68 | 7,92% | 1.146.651,00 |
| 03.09.2026 | 3,46 | 3,55 | 3,34 | 3,41 | -0,87% | 213.917,00 |
| 02.09.2026 | 3,40 | 3,47 | 3,39 | 3,44 | 1,18% | 120.655,00 |
| 01.09.2026 | 3,55 | 3,59 | 3,38 | 3,40 | -5,42% | 329.452,00 |
| 31.08.2026 | 3,59 | 3,65 | 3,52 | 3,60 | 0,28% | 303.626,00 |
| 28.08.2026 | 3,61 | 3,65 | 3,51 | 3,59 | -0,28% | 228.821,00 |
| 27.08.2026 | 3,69 | 3,76 | 3,58 | 3,60 | -2,57% | 281.741,00 |
| 26.08.2026 | 3,79 | 3,84 | 3,68 | 3,69 | -3,15% | 207.595,00 |
| 25.08.2026 | 3,66 | 3,82 | 3,58 | 3,81 | 5,39% | 257.855,00 |
| 24.08.2026 | 3,71 | 3,75 | 3,61 | 3,62 | -2,03% | 302.884,00 |
| 21.08.2026 | 3,65 | 3,73 | 3,62 | 3,69 | 1,93% | 231.090,00 |
| 20.08.2026 | 3,75 | 3,75 | 3,59 | 3,62 | -3,47% | 329.140,00 |
| 19.08.2026 | 3,87 | 3,91 | 3,72 | 3,75 | -3,85% | 370.926,00 |
| 18.08.2026 | 3,91 | 3,96 | 3,84 | 3,90 | -1,52% | 345.620,00 |
| 17.08.2026 | 4,19 | 4,19 | 3,93 | 3,96 | -5,49% | 584.344,00 |
| 14.08.2026 | 4,25 | 4,29 | 4,12 | 4,19 | -1,99% | 473.297,00 |
| 13.08.2026 | 4,25 | 4,40 | 4,17 | 4,28 | 0,59% | 508.164,00 |
| 12.08.2026 | 4,68 | 4,73 | 4,21 | 4,25 | -9,23% | 642.033,00 |
| 11.08.2026 | 4,85 | 4,87 | 4,56 | 4,68 | -3,26% | 608.185,00 |
| 10.08.2026 | 4,67 | 4,87 | 4,60 | 4,84 | 8,76% | 850.761,00 |
| 07.08.2026 | 4,43 | 4,57 | 4,40 | 4,45 | 2,42% | 399.861,00 |
| 06.08.2026 | 4,78 | 4,78 | 4,34 | 4,35 | -6,96% | 541.061,00 |
| 05.08.2026 | 4,74 | 4,79 | 4,60 | 4,67 | -1,48% | 471.571,00 |
| 04.08.2026 | 4,94 | 5,17 | 4,71 | 4,74 | -2,87% | 696.016,00 |
| 03.08.2026 | 4,58 | 4,99 | 4,58 | 4,88 | 7,25% | 892.315,00 |
| 31.07.2026 | 4,54 | 4,67 | 4,45 | 4,55 | -0,22% | 717.921,00 |
| 30.07.2026 | 4,35 | 4,56 | 4,28 | 4,56 | 5,31% | 804.475,00 |
| 29.07.2026 | 4,15 | 4,51 | 4,12 | 4,33 | 9,07% | 1.752.652,00 |
| 28.07.2026 | 4,36 | 4,79 | 3,83 | 3,97 | -3,87% | 2.477.552,00 |
| 27.07.2026 | 3,60 | 4,18 | 3,60 | 4,13 | 16,67% | 1.340.432,00 |
| 24.07.2026 | 3,83 | 3,92 | 3,52 | 3,54 | 5,04% | 1.670.410,00 |
| 23.07.2026 | 3,50 | 3,57 | 3,33 | 3,37 | -4,80% | 516.499,00 |
| 22.07.2026 | 3,41 | 3,58 | 3,33 | 3,54 | 4,12% | 799.564,00 |
| 21.07.2026 | 3,20 | 3,52 | 3,17 | 3,40 | 6,92% | 602.621,00 |
| 20.07.2026 | 3,30 | 3,35 | 3,17 | 3,18 | -4,79% | 601.707,00 |
| 17.07.2026 | 3,40 | 3,47 | 3,29 | 3,34 | -1,76% | 602.071,00 |
| 16.07.2026 | 3,56 | 3,59 | 3,37 | 3,40 | -4,76% | 666.603,00 |
| 15.07.2026 | 3,54 | 3,73 | 3,53 | 3,57 | 0,85% | 650.727,00 |
| 14.07.2026 | 3,82 | 3,86 | 3,51 | 3,54 | -7,33% | 1.041.752,00 |
| 13.07.2026 | 3,89 | 4,09 | 3,71 | 3,82 | -1,16% | 1.127.394,00 |
| 10.07.2026 | 3,96 | 4,18 | 3,81 | 3,87 | -1,65% | 2.156.329,00 |
| 09.07.2026 | 4,69 | 5,13 | 3,89 | 3,93 | -34,23% | 5.213.593,00 |
| 08.07.2026 | 6,06 | 6,20 | 5,87 | 5,98 | -2,53% | 442.239,00 |
| 07.07.2026 | 7,06 | 7,19 | 5,74 | 6,13 | -13,42% | 1.422.810,00 |
| 06.07.2026 | 6,96 | 7,19 | 6,81 | 7,08 | 1,58% | 497.599,00 |
| 02.07.2026 | 6,85 | 7,28 | 6,80 | 6,97 | 2,50% | 848.096,00 |
| 01.07.2026 | 6,66 | 7,06 | 6,53 | 6,80 | 1,34% | 552.494,00 |
| 30.06.2026 | 6,24 | 6,88 | 6,21 | 6,71 | 7,53% | 958.324,00 |
| 29.06.2026 | 5,83 | 6,44 | 5,82 | 6,24 | 8,90% | 706.634,00 |
| 26.06.2026 | 5,56 | 5,92 | 5,52 | 5,73 | 1,96% | 2.395.255,00 |
| 25.06.2026 | 5,71 | 5,83 | 5,40 | 5,62 | -1,23% | 639.181,00 |
| 24.06.2026 | 5,56 | 5,95 | 5,56 | 5,69 | 3,08% | 494.395,00 |