5,915$
1,63%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,90 | 5,97 | 5,73 | 5,89 | 1,20% | 351.092,00 |
| 17.06.2026 | 5,66 | 6,08 | 5,62 | 5,82 | 2,83% | 299.401,00 |
| 16.06.2026 | 6,02 | 6,14 | 5,63 | 5,66 | -5,82% | 383.393,00 |
| 15.06.2026 | 6,43 | 6,56 | 6,01 | 6,01 | -5,35% | 362.907,00 |
| 12.06.2026 | 6,44 | 6,47 | 6,28 | 6,35 | -1,55% | 199.556,00 |
| 11.06.2026 | 6,28 | 6,45 | 6,01 | 6,45 | 2,87% | 290.138,00 |
| 10.06.2026 | 6,24 | 6,55 | 6,18 | 6,27 | 0,32% | 301.673,00 |
| 09.06.2026 | 6,08 | 6,28 | 5,92 | 6,25 | 2,29% | 312.635,00 |
| 08.06.2026 | 6,03 | 6,13 | 5,90 | 6,11 | 3,21% | 197.789,00 |
| 05.06.2026 | 6,24 | 6,32 | 5,86 | 5,92 | -6,48% | 382.583,00 |
| 04.06.2026 | 6,09 | 6,40 | 6,07 | 6,33 | 5,15% | 305.422,00 |
| 03.06.2026 | 6,08 | 6,10 | 5,87 | 6,02 | -3,22% | 294.184,00 |
| 02.06.2026 | 6,17 | 6,36 | 5,98 | 6,22 | 1,14% | 504.314,00 |
| 01.06.2026 | 6,20 | 6,35 | 6,11 | 6,15 | -1,44% | 326.391,00 |
| 29.05.2026 | 6,40 | 6,51 | 6,23 | 6,24 | -4,73% | 449.013,00 |
| 28.05.2026 | 6,14 | 6,80 | 6,03 | 6,55 | 7,03% | 747.069,00 |
| 27.05.2026 | 5,72 | 6,17 | 5,65 | 6,12 | 6,07% | 527.417,00 |
| 26.05.2026 | 5,59 | 5,80 | 5,47 | 5,77 | 4,15% | 584.879,00 |
| 22.05.2026 | 5,36 | 5,64 | 5,36 | 5,54 | 3,17% | 249.765,00 |
| 21.05.2026 | 5,24 | 5,41 | 5,10 | 5,37 | 0,75% | 255.748,00 |
| 20.05.2026 | 5,08 | 5,35 | 4,91 | 5,33 | 5,13% | 360.354,00 |
| 19.05.2026 | 5,04 | 5,14 | 4,91 | 5,07 | -0,20% | 315.024,00 |
| 18.05.2026 | 4,96 | 5,24 | 4,95 | 5,08 | 2,42% | 490.399,00 |
| 15.05.2026 | 5,14 | 5,16 | 4,93 | 4,96 | -4,25% | 383.722,00 |
| 14.05.2026 | 5,01 | 5,32 | 4,92 | 5,18 | 3,60% | 448.147,00 |
| 13.05.2026 | 5,02 | 5,06 | 4,84 | 5,00 | -1,38% | 341.622,00 |
| 12.05.2026 | 5,15 | 5,15 | 4,94 | 5,07 | -1,36% | 414.217,00 |
| 11.05.2026 | 5,28 | 5,34 | 5,10 | 5,14 | -3,56% | 387.597,00 |
| 08.05.2026 | 5,53 | 5,53 | 5,28 | 5,33 | -3,62% | 389.274,00 |
| 07.05.2026 | 5,57 | 5,70 | 5,50 | 5,53 | 0,36% | 375.337,00 |
| 06.05.2026 | 5,48 | 5,57 | 5,33 | 5,51 | 1,85% | 433.410,00 |
| 05.05.2026 | 5,44 | 5,49 | 5,24 | 5,41 | 0,93% | 587.985,00 |
| 04.05.2026 | 5,75 | 5,90 | 5,34 | 5,36 | -6,78% | 555.110,00 |
| 01.05.2026 | 5,83 | 6,00 | 5,63 | 5,75 | -1,71% | 427.492,00 |
| 30.04.2026 | 5,69 | 5,87 | 5,65 | 5,85 | 3,36% | 439.843,00 |
| 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 |