12,510$
-2,65%
Echtzeit-Aktienkurs Byrna Technologies Inc
Bid:
Ask:
Aktienkurse zur Byrna Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,87 | 13,27 | 12,42 | 12,51 | -2,65% | 505.765,00 |
| 12.02.2026 | 13,52 | 13,65 | 12,83 | 12,85 | -4,67% | 405.399,00 |
| 11.02.2026 | 14,80 | 14,80 | 13,46 | 13,48 | -7,99% | 489.070,00 |
| 10.02.2026 | 14,48 | 15,52 | 14,45 | 14,65 | 1,39% | 697.208,00 |
| 09.02.2026 | 14,49 | 14,52 | 13,50 | 14,45 | -1,43% | 477.599,00 |
| 06.02.2026 | 13,42 | 14,89 | 13,18 | 14,66 | 11,40% | 1.161.975,00 |
| 05.02.2026 | 13,89 | 13,89 | 11,18 | 13,16 | 7,69% | 1.911.187,00 |
| 04.02.2026 | 13,17 | 13,28 | 12,19 | 12,22 | -8,60% | 1.161.464,00 |
| 03.02.2026 | 13,76 | 13,78 | 12,86 | 13,37 | -2,69% | 1.005.011,00 |
| 02.02.2026 | 13,55 | 14,31 | 13,35 | 13,74 | 0,11% | 563.323,00 |
| 30.01.2026 | 14,18 | 14,63 | 13,63 | 13,73 | -3,48% | 404.064,00 |
| 29.01.2026 | 14,60 | 14,81 | 14,00 | 14,22 | -2,60% | 455.904,00 |
| 28.01.2026 | 15,26 | 15,26 | 14,46 | 14,60 | -4,33% | 505.425,00 |
| 27.01.2026 | 15,15 | 15,35 | 14,76 | 15,26 | 1,40% | 348.807,00 |
| 26.01.2026 | 15,79 | 16,07 | 15,02 | 15,05 | -4,08% | 361.406,00 |
| 22.01.2026 | 16,02 | 16,20 | 15,68 | 15,69 | -0,95% | 447.157,00 |
| 21.01.2026 | 16,30 | 16,30 | 15,35 | 15,84 | -0,63% | 437.184,00 |
| 20.01.2026 | 16,42 | 16,68 | 15,89 | 15,94 | -5,40% | 486.463,00 |
| 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 | 4,23% | 277.066,00 |
| 14.01.2026 | 16,82 | 16,98 | 16,31 | 16,79 | -1,00% | 283.121,00 |
| 13.01.2026 | 17,79 | 17,79 | 16,82 | 16,96 | -4,18% | 261.194,00 |
| 12.01.2026 | 17,55 | 17,78 | 17,25 | 17,70 | 1,72% | 469.374,00 |
| 09.01.2026 | 17,56 | 17,82 | 16,99 | 17,40 | 0,17% | 301.535,00 |
| 08.01.2026 | 17,54 | 18,25 | 17,30 | 17,37 | 1,05% | 764.719,00 |
| 07.01.2026 | 17,59 | 17,67 | 17,07 | 17,19 | -1,76% | 258.532,00 |
| 06.01.2026 | 17,35 | 17,75 | 16,65 | 17,50 | 0,91% | 982.205,00 |
| 05.01.2026 | 16,99 | 18,15 | 16,90 | 17,34 | 3,71% | 822.778,00 |
| 02.01.2026 | 17,14 | 17,36 | 16,41 | 16,72 | -0,42% | 284.062,00 |
| 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% | 777.009,00 |
| 29.12.2025 | 16,57 | 16,80 | 16,03 | 16,07 | -4,00% | 601.459,00 |
| 26.12.2025 | 17,43 | 17,48 | 16,70 | 16,74 | -4,07% | 311.581,00 |
| 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% | 242.617,00 |
| 22.12.2025 | 17,59 | 17,97 | 17,39 | 17,50 | 0,92% | 407.592,00 |
| 19.12.2025 | 17,23 | 17,85 | 17,05 | 17,34 | 0,52% | 696.323,00 |
| 18.12.2025 | 17,65 | 17,97 | 17,21 | 17,25 | -1,20% | 922.679,00 |
| 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 | 0,09% | 315.582,00 |
| 15.12.2025 | 18,86 | 18,86 | 17,26 | 17,46 | -6,76% | 314.056,00 |
| 12.12.2025 | 19,11 | 19,35 | 18,61 | 18,72 | -2,04% | 288.020,00 |
| 11.12.2025 | 18,92 | 19,50 | 18,89 | 19,11 | 0,37% | 221.342,00 |
| 10.12.2025 | 18,84 | 19,36 | 18,79 | 19,04 | 0,21% | 419.009,00 |
| 09.12.2025 | 18,94 | 19,27 | 18,73 | 19,00 | 0,05% | 388.559,00 |
| 08.12.2025 | 20,69 | 20,69 | 18,34 | 18,99 | -3,46% | 583.661,00 |
| 05.12.2025 | 19,26 | 19,73 | 19,04 | 19,67 | 2,13% | 276.795,00 |
| 04.12.2025 | 18,48 | 19,33 | 18,33 | 19,26 | 5,19% | 242.895,00 |
| 03.12.2025 | 18,11 | 18,35 | 17,67 | 18,31 | 1,22% | 266.793,00 |
| 02.12.2025 | 18,30 | 18,62 | 17,91 | 18,09 | -0,06% | 259.456,00 |
| 01.12.2025 | 18,07 | 18,40 | 17,64 | 18,10 | -0,82% | 208.138,00 |
| 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% | 235.946,00 |
| 24.11.2025 | 17,28 | 17,45 | 16,97 | 17,34 | 2,12% | 248.533,00 |
| 20.11.2025 | 17,72 | 18,02 | 16,95 | 16,98 | -1,74% | 417.648,00 |
| 19.11.2025 | 17,22 | 17,70 | 17,18 | 17,28 | -0,06% | 355.666,00 |
| 18.11.2025 | 16,87 | 17,45 | 16,82 | 17,29 | 1,89% | 225.917,00 |
| 17.11.2025 | 17,28 | 17,54 | 16,76 | 16,97 | -3,36% | 408.790,00 |
| 13.11.2025 | 17,82 | 18,20 | 17,35 | 17,56 | -2,34% | 329.624,00 |
| 12.11.2025 | 17,99 | 18,32 | 17,85 | 17,98 | 0,39% | 250.454,00 |
| 11.11.2025 | 18,20 | 18,66 | 17,71 | 17,91 | -1,81% | 284.559,00 |
| 10.11.2025 | 18,65 | 18,95 | 18,16 | 18,24 | -1,19% | 266.725,00 |
| 07.11.2025 | 17,06 | 18,64 | 16,86 | 18,46 | 6,52% | 386.785,00 |
| 06.11.2025 | 18,47 | 18,95 | 17,23 | 17,33 | -5,97% | 1.324.590,00 |
| 05.11.2025 | 19,37 | 19,75 | 18,08 | 18,43 | -6,97% | 662.649,00 |
| 04.11.2025 | 19,47 | 20,41 | 19,40 | 19,81 | -0,80% | 274.787,00 |
| 03.11.2025 | 20,45 | 21,15 | 19,87 | 19,97 | -1,38% | 367.275,00 |
| 31.10.2025 | 19,76 | 20,35 | 19,73 | 20,25 | 2,48% | 227.134,00 |
| 30.10.2025 | 20,11 | 20,51 | 19,75 | 19,76 | -3,33% | 235.905,00 |
| 29.10.2025 | 20,95 | 21,28 | 20,27 | 20,44 | -2,71% | 238.627,00 |
| 28.10.2025 | 21,96 | 21,97 | 21,00 | 21,01 | -3,54% | 281.954,00 |
| 27.10.2025 | 21,52 | 21,84 | 20,84 | 21,78 | 3,91% | 417.033,00 |
| 24.10.2025 | 20,44 | 21,00 | 20,17 | 20,96 | 5,38% | 557.308,00 |
| 23.10.2025 | 19,86 | 20,55 | 19,80 | 19,89 | 0,66% | 290.575,00 |
| 22.10.2025 | 20,52 | 20,80 | 19,46 | 19,76 | -4,73% | 496.185,00 |
| 21.10.2025 | 20,89 | 21,14 | 20,40 | 20,74 | -0,53% | 378.859,00 |
| 20.10.2025 | 21,16 | 21,75 | 20,69 | 20,85 | -1,47% | 413.366,00 |
| 17.10.2025 | 21,90 | 22,47 | 21,10 | 21,16 | -5,28% | 448.390,00 |
| 16.10.2025 | 23,50 | 23,82 | 22,25 | 22,34 | -4,28% | 644.948,00 |
| 15.10.2025 | 25,06 | 25,43 | 23,11 | 23,34 | -6,19% | 826.865,00 |
| 14.10.2025 | 23,77 | 25,19 | 23,44 | 24,88 | 1,18% | 740.846,00 |
| 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% | 1.747.437,00 |
| 09.10.2025 | 25,18 | 27,65 | 23,26 | 27,63 | 21,18% | 2.560.681,00 |
| 08.10.2025 | 22,80 | 23,33 | 21,56 | 22,80 | 0,84% | 697.271,00 |
| 07.10.2025 | 23,06 | 24,07 | 22,30 | 22,61 | -2,25% | 569.808,00 |
| 06.10.2025 | 23,19 | 23,48 | 22,40 | 23,13 | 3,96% | 659.883,00 |
| 02.10.2025 | 22,69 | 22,86 | 22,10 | 22,25 | -1,02% | 393.705,00 |
| 01.10.2025 | 21,85 | 22,54 | 21,56 | 22,48 | 1,44% | 474.245,00 |
| 30.09.2025 | 22,14 | 22,72 | 21,85 | 22,16 | 2,17% | 1.122.746,00 |
| 29.09.2025 | 21,19 | 22,43 | 20,87 | 21,69 | 3,73% | 415.361,00 |
| 26.09.2025 | 20,85 | 21,25 | 20,70 | 20,91 | 0,67% | 352.468,00 |
| 25.09.2025 | 20,16 | 21,26 | 19,80 | 20,77 | 1,86% | 466.742,00 |
| 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 | 4,20% | 486.208,00 |
| 19.09.2025 | 20,97 | 21,53 | 20,74 | 21,19 | 0,52% | 681.189,00 |
| 18.09.2025 | 20,61 | 21,31 | 20,52 | 21,08 | 2,73% | 280.618,00 |
| 17.09.2025 | 20,32 | 20,79 | 20,07 | 20,52 | 0,84% | 269.588,00 |