3,590$
-0,69%
Echtzeit-Aktienkurs Byrna Technologies
Bid:
Ask:
Aktienkurse zur Byrna Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,60 | 3,65 | 3,55 | 3,59 | -0,69% | 171.920,00 |
| 08.09.2026 | 3,70 | 3,73 | 3,56 | 3,62 | -1,77% | 423.046,00 |
| 04.09.2026 | 3,48 | 3,82 | 3,48 | 3,68 | 7,92% | 1.146.651,00 |
| 03.09.2026 | 3,46 | 3,55 | 3,34 | 3,41 | -0,87% | 213.917,00 |
| 02.09.2026 | 3,40 | 3,47 | 3,39 | 3,44 | 1,18% | 120.381,00 |
| 01.09.2026 | 3,55 | 3,60 | 3,38 | 3,40 | -5,42% | 329.452,00 |
| 31.08.2026 | 3,59 | 3,65 | 3,52 | 3,60 | 0,28% | 303.626,00 |
| 28.08.2026 | 3,61 | 3,65 | 3,51 | 3,59 | -0,28% | 228.675,00 |
| 27.08.2026 | 3,69 | 3,76 | 3,58 | 3,60 | -2,57% | 281.741,00 |
| 26.08.2026 | 3,79 | 3,84 | 3,68 | 3,69 | -3,15% | 207.595,00 |
| 25.08.2026 | 3,66 | 3,82 | 3,58 | 3,81 | 5,39% | 257.855,00 |
| 24.08.2026 | 3,71 | 3,75 | 3,61 | 3,62 | -2,30% | 302.884,00 |
| 21.08.2026 | 3,65 | 3,73 | 3,62 | 3,70 | 2,21% | 230.882,00 |
| 20.08.2026 | 3,75 | 3,75 | 3,59 | 3,62 | -3,47% | 329.140,00 |
| 19.08.2026 | 3,87 | 3,91 | 3,72 | 3,75 | -3,80% | 370.926,00 |
| 18.08.2026 | 3,91 | 3,96 | 3,84 | 3,90 | -1,57% | 343.480,00 |
| 17.08.2026 | 4,19 | 4,19 | 3,93 | 3,96 | -5,49% | 584.344,00 |
| 14.08.2026 | 4,25 | 4,29 | 4,12 | 4,19 | -1,99% | 473.055,00 |
| 13.08.2026 | 4,25 | 4,40 | 4,17 | 4,28 | 0,59% | 508.164,00 |
| 12.08.2026 | 4,68 | 4,73 | 4,21 | 4,25 | -9,23% | 642.033,00 |
| 11.08.2026 | 4,85 | 4,87 | 4,56 | 4,68 | -3,26% | 608.185,00 |
| 10.08.2026 | 4,67 | 4,87 | 4,60 | 4,84 | 9,13% | 850.761,00 |
| 07.08.2026 | 4,43 | 4,57 | 4,40 | 4,44 | 2,07% | 395.801,00 |
| 06.08.2026 | 4,78 | 4,78 | 4,34 | 4,35 | -6,96% | 541.061,00 |
| 05.08.2026 | 4,74 | 4,79 | 4,60 | 4,67 | -1,48% | 471.571,00 |
| 04.08.2026 | 4,94 | 5,17 | 4,71 | 4,74 | -2,87% | 696.016,00 |
| 03.08.2026 | 4,58 | 4,99 | 4,58 | 4,88 | 7,25% | 892.315,00 |
| 31.07.2026 | 4,54 | 4,67 | 4,45 | 4,55 | -0,22% | 709.978,00 |
| 30.07.2026 | 4,35 | 4,56 | 4,28 | 4,56 | 5,31% | 804.475,00 |
| 29.07.2026 | 4,15 | 4,51 | 4,12 | 4,33 | 9,07% | 1.752.977,00 |
| 28.07.2026 | 4,36 | 4,79 | 3,83 | 3,97 | -3,87% | 2.477.552,00 |
| 27.07.2026 | 3,60 | 4,18 | 3,60 | 4,13 | 16,67% | 1.340.332,00 |
| 24.07.2026 | 3,83 | 3,92 | 3,52 | 3,54 | 5,04% | 1.666.323,00 |
| 23.07.2026 | 3,50 | 3,57 | 3,33 | 3,37 | -4,80% | 516.499,00 |
| 22.07.2026 | 3,41 | 3,58 | 3,33 | 3,54 | 4,12% | 799.564,00 |
| 21.07.2026 | 3,20 | 3,52 | 3,17 | 3,40 | 6,92% | 602.621,00 |
| 20.07.2026 | 3,30 | 3,35 | 3,17 | 3,18 | -4,79% | 601.707,00 |
| 17.07.2026 | 3,40 | 3,47 | 3,29 | 3,34 | -1,76% | 599.844,00 |
| 16.07.2026 | 3,56 | 3,59 | 3,37 | 3,40 | -4,76% | 666.603,00 |
| 15.07.2026 | 3,54 | 3,73 | 3,53 | 3,57 | 0,85% | 650.727,00 |
| 14.07.2026 | 3,82 | 3,86 | 3,51 | 3,54 | -7,33% | 1.041.752,00 |
| 13.07.2026 | 3,89 | 4,09 | 3,71 | 3,82 | -1,16% | 1.127.394,00 |
| 10.07.2026 | 3,96 | 4,18 | 3,81 | 3,87 | -1,65% | 2.139.989,00 |
| 09.07.2026 | 4,69 | 5,13 | 3,89 | 3,93 | -34,23% | 5.213.608,00 |
| 08.07.2026 | 6,06 | 6,20 | 5,87 | 5,98 | -2,53% | 442.239,00 |
| 07.07.2026 | 7,06 | 7,19 | 5,74 | 6,13 | -13,66% | 1.422.810,00 |
| 06.07.2026 | 6,96 | 7,19 | 6,81 | 7,10 | 1,87% | 495.961,00 |
| 02.07.2026 | 6,85 | 7,28 | 6,80 | 6,97 | 2,50% | 848.096,00 |
| 01.07.2026 | 6,66 | 7,06 | 6,53 | 6,80 | 1,34% | 549.844,00 |
| 30.06.2026 | 6,24 | 6,88 | 6,21 | 6,71 | 7,53% | 957.762,00 |
| 29.06.2026 | 5,83 | 6,44 | 5,82 | 6,24 | 9,09% | 705.110,00 |
| 26.06.2026 | 5,56 | 5,92 | 5,52 | 5,72 | 2,14% | 2.354.330,00 |
| 25.06.2026 | 5,71 | 5,83 | 5,40 | 5,60 | -1,58% | 639.072,00 |
| 24.06.2026 | 5,56 | 5,95 | 5,56 | 5,69 | 3,08% | 494.103,00 |
| 23.06.2026 | 5,55 | 5,78 | 5,52 | 5,52 | -1,43% | 355.616,00 |
| 22.06.2026 | 5,84 | 5,87 | 5,55 | 5,60 | -5,08% | 288.398,00 |
| 18.06.2026 | 5,90 | 5,97 | 5,73 | 5,90 | 1,37% | 353.205,00 |
| 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 |