5,860$
3,53%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 5,69 | 5,87 | 5,65 | 5,86 | 3,45% | 438.493,00 |
| 29.04.2026 | 6,05 | 6,05 | 5,65 | 5,66 | -6,91% | 614.692,00 |
| 28.04.2026 | 6,01 | 6,14 | 5,94 | 6,08 | 1,16% | 451.936,00 |
| 27.04.2026 | 6,14 | 6,16 | 5,94 | 6,01 | -2,28% | 519.005,00 |
| 24.04.2026 | 6,04 | 6,16 | 5,96 | 6,15 | 0,82% | 524.623,00 |
| 23.04.2026 | 6,15 | 6,18 | 5,92 | 6,10 | -2,09% | 456.700,00 |
| 22.04.2026 | 6,27 | 6,32 | 6,04 | 6,23 | 0,81% | 552.105,00 |
| 21.04.2026 | 6,55 | 6,66 | 6,17 | 6,18 | -4,78% | 681.295,00 |
| 20.04.2026 | 6,53 | 6,57 | 6,26 | 6,49 | -2,55% | 646.755,00 |
| 17.04.2026 | 6,45 | 7,20 | 6,45 | 6,66 | 6,05% | 788.493,00 |
| 16.04.2026 | 6,90 | 7,01 | 6,28 | 6,28 | -6,13% | 692.912,00 |
| 15.04.2026 | 6,22 | 6,78 | 6,15 | 6,69 | 11,69% | 1.029.006,00 |
| 14.04.2026 | 6,54 | 6,68 | 5,95 | 5,99 | -8,41% | 973.001,00 |
| 13.04.2026 | 5,68 | 6,78 | 5,67 | 6,54 | 15,14% | 1.381.910,00 |
| 10.04.2026 | 6,33 | 6,38 | 5,56 | 5,68 | -10,48% | 2.073.787,00 |
| 09.04.2026 | 7,40 | 8,27 | 6,33 | 6,35 | -31,03% | 3.003.678,00 |
| 08.04.2026 | 9,76 | 10,00 | 9,11 | 9,20 | -1,39% | 647.897,00 |
| 07.04.2026 | 9,19 | 9,39 | 8,98 | 9,33 | 0,43% | 412.115,00 |
| 06.04.2026 | 9,04 | 9,65 | 9,03 | 9,29 | 2,77% | 288.799,00 |
| 02.04.2026 | 9,14 | 9,24 | 8,81 | 9,04 | -2,06% | 243.023,00 |
| 01.04.2026 | 9,24 | 9,42 | 9,10 | 9,23 | 0,54% | 300.932,00 |
| 31.03.2026 | 8,97 | 9,32 | 8,78 | 9,18 | 3,73% | 314.994,00 |
| 30.03.2026 | 9,15 | 9,15 | 8,75 | 8,85 | 0,57% | 353.562,00 |
| 27.03.2026 | 8,93 | 9,03 | 8,76 | 8,80 | -2,76% | 203.450,00 |
| 26.03.2026 | 9,25 | 9,65 | 9,01 | 9,05 | -3,93% | 280.943,00 |
| 25.03.2026 | 9,30 | 9,82 | 9,28 | 9,42 | 4,78% | 361.508,00 |
| 24.03.2026 | 9,31 | 9,31 | 8,85 | 8,99 | -3,23% | 307.398,00 |
| 23.03.2026 | 9,43 | 9,53 | 8,98 | 9,29 | 1,98% | 425.335,00 |
| 20.03.2026 | 9,10 | 9,32 | 8,95 | 9,11 | -0,55% | 1.432.478,00 |
| 19.03.2026 | 9,21 | 9,42 | 8,88 | 9,16 | -4,28% | 403.564,00 |
| 18.03.2026 | 9,51 | 9,84 | 9,35 | 9,57 | -0,42% | 304.906,00 |
| 17.03.2026 | 9,68 | 9,99 | 9,53 | 9,61 | 0,00% | 333.884,00 |
| 16.03.2026 | 9,65 | 9,83 | 9,47 | 9,61 | -0,31% | 487.198,00 |
| 13.03.2026 | 9,84 | 10,00 | 9,42 | 9,64 | -1,13% | 407.207,00 |
| 12.03.2026 | 10,50 | 10,55 | 9,72 | 9,75 | -7,84% | 410.046,00 |
| 11.03.2026 | 10,25 | 10,60 | 10,06 | 10,58 | 2,22% | 322.218,00 |
| 10.03.2026 | 10,61 | 10,75 | 10,13 | 10,35 | -4,17% | 511.896,00 |
| 09.03.2026 | 11,08 | 11,38 | 10,42 | 10,80 | -9,92% | 582.834,00 |
| 06.03.2026 | 12,28 | 12,61 | 11,91 | 11,99 | -4,08% | 254.476,00 |
| 05.03.2026 | 12,68 | 12,93 | 12,26 | 12,50 | -1,73% | 262.974,00 |
| 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 |
| 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 |