5,890$
1,20%
Echtzeit-Aktienkurs Byrna Technologies Inc
Bid:
Ask:
Aktienkurse zur Byrna Technologies Inc 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% | 296.670,00 |
| 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 | -5,50% | 362.229,00 |
| 12.06.2026 | 6,44 | 6,47 | 6,28 | 6,36 | -1,32% | 199.527,00 |
| 11.06.2026 | 6,28 | 6,45 | 6,01 | 6,45 | 2,79% | 289.324,00 |
| 10.06.2026 | 6,24 | 6,55 | 6,18 | 6,27 | 0,32% | 300.399,00 |
| 09.06.2026 | 6,08 | 6,28 | 5,92 | 6,25 | 2,29% | 312.427,00 |
| 08.06.2026 | 6,03 | 6,13 | 5,90 | 6,11 | 3,21% | 197.719,00 |
| 05.06.2026 | 6,24 | 6,32 | 5,86 | 5,92 | -6,48% | 381.811,00 |
| 04.06.2026 | 6,09 | 6,40 | 6,07 | 6,33 | 5,15% | 304.802,00 |
| 03.06.2026 | 6,08 | 6,10 | 5,87 | 6,02 | -3,22% | 293.063,00 |
| 02.06.2026 | 6,17 | 6,36 | 5,98 | 6,22 | 0,97% | 503.124,00 |
| 01.06.2026 | 6,20 | 6,35 | 6,11 | 6,16 | -1,28% | 324.813,00 |
| 29.05.2026 | 6,40 | 6,48 | 6,23 | 6,24 | -4,73% | 447.917,00 |
| 28.05.2026 | 6,14 | 6,80 | 6,03 | 6,55 | 6,94% | 745.433,00 |
| 27.05.2026 | 5,72 | 6,17 | 5,65 | 6,13 | 6,15% | 525.962,00 |
| 26.05.2026 | 5,59 | 5,80 | 5,47 | 5,77 | 4,15% | 584.009,00 |
| 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 | 0,56% | 254.518,00 |
| 20.05.2026 | 5,08 | 5,35 | 4,91 | 5,34 | 5,12% | 360.207,00 |
| 19.05.2026 | 5,04 | 5,14 | 4,91 | 5,08 | 0,20% | 314.972,00 |
| 18.05.2026 | 4,96 | 5,24 | 4,95 | 5,07 | 2,01% | 469.556,00 |
| 15.05.2026 | 5,14 | 5,14 | 4,93 | 4,97 | -4,05% | 381.873,00 |
| 14.05.2026 | 5,01 | 5,32 | 4,92 | 5,18 | 3,60% | 447.831,00 |
| 13.05.2026 | 5,02 | 5,06 | 4,84 | 5,00 | -1,77% | 340.616,00 |
| 12.05.2026 | 5,15 | 5,15 | 4,94 | 5,09 | -0,97% | 414.021,00 |
| 11.05.2026 | 5,28 | 5,34 | 5,10 | 5,14 | -3,56% | 385.229,00 |
| 08.05.2026 | 5,53 | 5,53 | 5,28 | 5,33 | -3,70% | 387.629,00 |
| 07.05.2026 | 5,57 | 5,70 | 5,50 | 5,54 | 0,45% | 368.831,00 |
| 06.05.2026 | 5,48 | 5,57 | 5,33 | 5,51 | 1,85% | 432.315,00 |
| 05.05.2026 | 5,44 | 5,49 | 5,24 | 5,41 | 0,84% | 584.149,00 |
| 04.05.2026 | 5,75 | 5,90 | 5,34 | 5,37 | -6,70% | 550.897,00 |
| 01.05.2026 | 5,83 | 6,00 | 5,63 | 5,75 | -1,79% | 426.926,00 |
| 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 | 8,41% | 370.290,00 |
| 23.02.2026 | 12,38 | 12,38 | 11,64 | 11,83 | -5,28% | 387.269,00 |
| 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 |