18,460$
6,52%
Echtzeit-Aktienkurs Byrna Technologies Inc
Bid:
Ask:
Aktienkurse zur Byrna Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 20,18 | 20,44 | 19,71 | 20,35 | 1,60% | 326.940,00 |
| 15.09.2025 | 20,04 | 20,39 | 19,61 | 20,03 | 0,30% | 328.034,00 |
| 12.09.2025 | 20,60 | 21,11 | 19,94 | 19,97 | -1,58% | 418.699,00 |
| 11.09.2025 | 20,83 | 21,87 | 20,26 | 20,29 | -2,17% | 557.951,00 |
| 10.09.2025 | 19,60 | 20,79 | 19,60 | 20,74 | 6,69% | 352.981,00 |
| 09.09.2025 | 19,95 | 20,49 | 19,37 | 19,44 | -3,95% | 378.287,00 |
| 08.09.2025 | 19,64 | 20,81 | 19,64 | 20,24 | 3,16% | 650.953,00 |
| 05.09.2025 | 19,10 | 20,46 | 19,08 | 19,62 | 3,59% | 813.413,00 |
| 04.09.2025 | 21,96 | 22,00 | 18,90 | 18,94 | -6,61% | 1.111.462,00 |
| 03.09.2025 | 20,80 | 21,24 | 20,06 | 20,28 | -2,50% | 332.258,00 |
| 02.09.2025 | 19,67 | 21,16 | 19,48 | 20,80 | 1,96% | 505.857,00 |
| 29.08.2025 | 19,90 | 20,82 | 19,70 | 20,40 | 3,55% | 402.681,00 |
| 28.08.2025 | 20,41 | 20,69 | 19,64 | 19,70 | -2,86% | 465.899,00 |
| 27.08.2025 | 19,87 | 20,34 | 19,60 | 20,28 | 2,01% | 309.857,00 |
| 26.08.2025 | 21,00 | 21,34 | 19,51 | 19,88 | -5,47% | 710.895,00 |
| 25.08.2025 | 21,00 | 22,02 | 20,58 | 21,03 | 4,11% | 744.937,00 |
| 22.08.2025 | 19,26 | 20,53 | 19,13 | 20,20 | 5,15% | 321.671,00 |
| 21.08.2025 | 19,30 | 19,53 | 19,08 | 19,21 | -0,47% | 197.981,00 |
| 20.08.2025 | 19,08 | 19,43 | 18,59 | 19,30 | -0,16% | 386.169,00 |
| 19.08.2025 | 19,40 | 19,46 | 18,90 | 19,33 | -0,36% | 354.283,00 |
| 18.08.2025 | 19,14 | 19,81 | 19,00 | 19,40 | 1,15% | 333.922,00 |
| 15.08.2025 | 19,96 | 19,96 | 19,10 | 19,18 | -3,28% | 491.694,00 |
| 14.08.2025 | 20,19 | 20,44 | 19,43 | 19,83 | -3,17% | 397.533,00 |
| 13.08.2025 | 20,96 | 21,07 | 18,30 | 20,48 | -2,24% | 724.438,00 |
| 12.08.2025 | 21,35 | 21,68 | 20,84 | 20,95 | -2,15% | 391.391,00 |
| 11.08.2025 | 21,26 | 21,83 | 21,12 | 21,41 | 1,23% | 309.662,00 |
| 08.08.2025 | 21,47 | 21,51 | 20,59 | 21,15 | -0,42% | 372.547,00 |
| 07.08.2025 | 21,04 | 21,53 | 20,82 | 21,24 | 1,24% | 342.000,00 |
| 06.08.2025 | 22,09 | 22,26 | 20,53 | 20,98 | -5,54% | 600.826,00 |
| 05.08.2025 | 22,13 | 22,36 | 21,57 | 22,21 | 1,60% | 534.888,00 |
| 04.08.2025 | 21,58 | 22,11 | 21,55 | 21,86 | 2,53% | 352.797,00 |
| 01.08.2025 | 21,42 | 21,81 | 20,90 | 21,32 | -4,14% | 534.301,00 |
| 31.07.2025 | 22,20 | 22,66 | 21,75 | 22,24 | 0,54% | 376.629,00 |
| 30.07.2025 | 22,52 | 22,85 | 21,77 | 22,12 | -2,15% | 466.885,00 |
| 29.07.2025 | 23,50 | 23,74 | 22,46 | 22,61 | -3,72% | 446.797,00 |
| 28.07.2025 | 23,91 | 24,15 | 22,82 | 23,48 | -0,72% | 486.151,00 |
| 25.07.2025 | 23,53 | 24,13 | 23,05 | 23,65 | 0,47% | 535.541,00 |
| 24.07.2025 | 23,80 | 24,29 | 22,98 | 23,54 | -0,04% | 666.232,00 |
| 23.07.2025 | 22,52 | 23,73 | 22,29 | 23,55 | 8,63% | 892.495,00 |
| 22.07.2025 | 21,24 | 21,98 | 20,22 | 21,68 | 1,07% | 744.460,00 |
| 21.07.2025 | 21,72 | 22,20 | 21,35 | 21,45 | -1,33% | 697.790,00 |
| 18.07.2025 | 22,10 | 22,22 | 21,51 | 21,74 | -1,09% | 656.766,00 |
| 17.07.2025 | 23,01 | 23,30 | 21,79 | 21,98 | -3,98% | 906.390,00 |
| 16.07.2025 | 22,90 | 24,26 | 22,55 | 22,89 | 3,20% | 1.027.446,00 |
| 15.07.2025 | 22,78 | 23,15 | 22,00 | 22,18 | -1,47% | 806.957,00 |
| 14.07.2025 | 23,00 | 23,05 | 21,89 | 22,51 | -1,98% | 1.271.914,00 |
| 11.07.2025 | 26,76 | 27,07 | 22,85 | 22,97 | -9,64% | 2.246.257,00 |
| 10.07.2025 | 32,36 | 32,36 | 24,61 | 25,42 | -21,32% | 3.152.147,00 |
| 09.07.2025 | 33,17 | 33,49 | 31,47 | 32,30 | 0,40% | 618.043,00 |
| 08.07.2025 | 33,91 | 34,30 | 31,35 | 32,17 | -4,14% | 819.268,00 |
| 07.07.2025 | 33,10 | 33,95 | 32,20 | 33,56 | 1,15% | 751.155,00 |
| 03.07.2025 | 32,13 | 33,44 | 31,90 | 33,18 | 4,90% | 360.208,00 |
| 02.07.2025 | 30,19 | 31,80 | 29,75 | 31,63 | 4,25% | 510.339,00 |
| 01.07.2025 | 30,48 | 31,44 | 30,05 | 30,34 | -1,75% | 536.275,00 |
| 30.06.2025 | 32,00 | 32,50 | 30,76 | 30,88 | -2,19% | 814.618,00 |
| 27.06.2025 | 31,23 | 32,00 | 29,51 | 31,57 | 2,07% | 598.525,00 |
| 26.06.2025 | 30,94 | 31,80 | 30,48 | 30,93 | 0,98% | 382.510,00 |
| 25.06.2025 | 32,91 | 32,91 | 30,47 | 30,63 | -6,24% | 534.257,00 |
| 24.06.2025 | 32,10 | 33,56 | 31,34 | 32,67 | 3,16% | 638.158,00 |
| 23.06.2025 | 30,36 | 31,93 | 29,82 | 31,67 | 4,42% | 439.722,00 |
| 20.06.2025 | 31,38 | 31,74 | 30,30 | 30,33 | -2,00% | 482.155,00 |
| 18.06.2025 | 31,46 | 32,71 | 30,90 | 30,95 | -1,31% | 330.042,00 |
| 17.06.2025 | 31,74 | 32,05 | 30,55 | 31,36 | -0,25% | 378.619,00 |