5,855$
3,45%
Echtzeit-Aktienkurs Byrna Technologies Inc
Bid:
Ask:
Aktienkurse zur Byrna Technologies Inc 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% | 613.018,00 |
| 28.04.2026 | 6,01 | 6,14 | 5,94 | 6,08 | 1,16% | 451.077,00 |
| 27.04.2026 | 6,14 | 6,16 | 5,94 | 6,01 | -2,28% | 517.516,00 |
| 24.04.2026 | 6,04 | 6,16 | 5,96 | 6,15 | 0,65% | 524.460,00 |
| 23.04.2026 | 6,15 | 6,18 | 5,92 | 6,11 | -1,93% | 456.437,00 |
| 22.04.2026 | 6,27 | 6,32 | 6,04 | 6,23 | 0,48% | 551.535,00 |
| 21.04.2026 | 6,55 | 6,66 | 6,17 | 6,20 | -4,76% | 681.054,00 |
| 20.04.2026 | 6,54 | 6,57 | 6,26 | 6,51 | -2,47% | 643.653,00 |
| 17.04.2026 | 6,45 | 7,20 | 6,45 | 6,68 | 6,12% | 786.804,00 |
| 16.04.2026 | 6,90 | 7,01 | 6,28 | 6,29 | -6,26% | 688.880,00 |
| 15.04.2026 | 6,22 | 6,78 | 6,15 | 6,71 | 12,02% | 1.022.563,00 |
| 14.04.2026 | 6,54 | 6,68 | 5,95 | 5,99 | -8,55% | 952.813,00 |
| 13.04.2026 | 5,68 | 6,78 | 5,67 | 6,55 | 15,32% | 1.341.747,00 |
| 10.04.2026 | 6,33 | 6,38 | 5,56 | 5,68 | -10,48% | 2.058.276,00 |
| 09.04.2026 | 7,40 | 8,27 | 6,33 | 6,35 | -31,26% | 2.971.233,00 |
| 08.04.2026 | 9,76 | 10,00 | 9,11 | 9,23 | -1,28% | 631.382,00 |
| 07.04.2026 | 9,19 | 9,39 | 8,98 | 9,35 | 0,65% | 411.469,00 |
| 06.04.2026 | 9,04 | 9,65 | 9,03 | 9,29 | 2,77% | 288.032,00 |
| 02.04.2026 | 9,14 | 9,24 | 8,81 | 9,04 | -2,16% | 243.023,00 |
| 01.04.2026 | 9,24 | 9,42 | 9,10 | 9,24 | 0,65% | 300.803,00 |
| 31.03.2026 | 8,97 | 9,32 | 8,78 | 9,18 | 3,73% | 314.812,00 |
| 30.03.2026 | 9,15 | 9,15 | 8,75 | 8,85 | 0,45% | 352.725,00 |
| 27.03.2026 | 8,93 | 9,03 | 8,76 | 8,81 | -2,65% | 202.996,00 |
| 26.03.2026 | 9,25 | 9,65 | 9,01 | 9,05 | -3,93% | 280.327,00 |
| 25.03.2026 | 9,30 | 9,82 | 9,28 | 9,42 | 4,78% | 361.506,00 |
| 24.03.2026 | 9,31 | 9,31 | 8,85 | 8,99 | -3,23% | 304.647,00 |
| 23.03.2026 | 9,43 | 9,53 | 8,98 | 9,29 | 1,75% | 425.205,00 |
| 20.03.2026 | 9,10 | 9,32 | 8,95 | 9,13 | -0,33% | 1.209.954,00 |
| 19.03.2026 | 9,21 | 9,42 | 8,88 | 9,16 | -4,28% | 401.899,00 |
| 18.03.2026 | 9,51 | 9,84 | 9,35 | 9,57 | -0,42% | 304.869,00 |
| 17.03.2026 | 9,68 | 9,99 | 9,53 | 9,61 | 0,00% | 333.323,00 |
| 16.03.2026 | 9,65 | 9,83 | 9,47 | 9,61 | -0,10% | 486.118,00 |
| 13.03.2026 | 9,84 | 10,00 | 9,42 | 9,62 | -1,13% | 406.523,00 |
| 12.03.2026 | 10,50 | 10,55 | 9,72 | 9,73 | -8,03% | 409.269,00 |
| 11.03.2026 | 10,25 | 10,60 | 10,06 | 10,58 | 2,42% | 321.335,00 |
| 10.03.2026 | 10,61 | 10,75 | 10,13 | 10,33 | -4,44% | 511.796,00 |
| 09.03.2026 | 10,90 | 11,25 | 10,42 | 10,81 | -9,84% | 582.766,00 |
| 06.03.2026 | 12,28 | 12,61 | 11,91 | 11,99 | -4,08% | 254.076,00 |
| 05.03.2026 | 12,68 | 12,93 | 12,26 | 12,50 | -1,57% | 262.974,00 |
| 04.03.2026 | 12,85 | 12,94 | 12,29 | 12,70 | -1,40% | 244.775,00 |
| 03.03.2026 | 11,98 | 13,08 | 11,80 | 12,88 | -0,08% | 325.359,00 |
| 02.03.2026 | 12,55 | 13,17 | 12,53 | 12,89 | 0,78% | 213.621,00 |
| 27.02.2026 | 13,72 | 13,72 | 12,63 | 12,79 | -4,55% | 191.964,00 |
| 26.02.2026 | 13,37 | 13,79 | 13,21 | 13,40 | -0,15% | 363.687,00 |
| 25.02.2026 | 13,23 | 13,75 | 12,70 | 13,42 | 4,64% | 399.442,00 |
| 24.02.2026 | 11,84 | 13,04 | 11,67 | 12,83 | 2,68% | 370.290,00 |
| 20.02.2026 | 12,63 | 12,91 | 12,37 | 12,49 | -2,04% | 264.085,00 |
| 19.02.2026 | 12,33 | 12,76 | 12,26 | 12,75 | 1,59% | 261.065,00 |
| 18.02.2026 | 12,64 | 12,88 | 12,25 | 12,55 | -0,63% | 286.453,00 |
| 17.02.2026 | 12,51 | 12,73 | 12,17 | 12,63 | 0,96% | 286.175,00 |
| 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 |