4,210$
-5,61%
Echtzeit-Aktienkurs Laser Photonics Corp
Bid:
Ask:
Aktienkurse zur Laser Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,65 | 4,65 | 3,96 | 4,21 | -5,61% | 842.759,00 |
| 14.10.2025 | 4,07 | 4,53 | 4,03 | 4,46 | 8,78% | 959.493,00 |
| 13.10.2025 | 3,91 | 4,16 | 3,91 | 4,10 | 5,13% | 465.115,00 |
| 10.10.2025 | 4,09 | 4,42 | 3,83 | 3,90 | -2,74% | 1.358.158,00 |
| 09.10.2025 | 4,27 | 4,33 | 4,01 | 4,01 | -7,39% | 665.775,00 |
| 08.10.2025 | 4,38 | 4,43 | 4,26 | 4,33 | -1,37% | 359.444,00 |
| 07.10.2025 | 4,74 | 4,76 | 4,30 | 4,39 | -4,98% | 1.228.532,00 |
| 06.10.2025 | 4,66 | 4,80 | 4,50 | 4,62 | -2,74% | 751.391,00 |
| 02.10.2025 | 4,28 | 4,85 | 4,21 | 4,75 | 12,03% | 1.604.701,00 |
| 01.10.2025 | 4,09 | 4,43 | 4,09 | 4,24 | -1,62% | 602.039,00 |
| 30.09.2025 | 3,85 | 4,38 | 3,74 | 4,31 | 10,23% | 1.323.085,00 |
| 29.09.2025 | 4,52 | 4,67 | 3,84 | 3,91 | -15,00% | 2.239.285,00 |
| 26.09.2025 | 4,27 | 4,74 | 4,21 | 4,60 | -3,77% | 2.163.501,00 |
| 25.09.2025 | 4,21 | 4,98 | 4,07 | 4,78 | 9,13% | 2.280.051,00 |
| 24.09.2025 | 4,21 | 4,73 | 4,11 | 4,38 | 8,96% | 2.630.303,00 |
| 23.09.2025 | 4,51 | 4,61 | 3,92 | 4,02 | -13,55% | 2.354.194,00 |
| 22.09.2025 | 5,05 | 5,59 | 4,32 | 4,65 | 10,71% | 11.001.231,00 |
| 19.09.2025 | 4,48 | 4,62 | 4,04 | 4,20 | -10,83% | 4.660.255,00 |
| 18.09.2025 | 3,98 | 5,88 | 3,45 | 4,71 | 68,21% | 125.723.020,00 |
| 17.09.2025 | 2,77 | 2,98 | 2,64 | 2,80 | 0,00% | 1.209.839,00 |
| 16.09.2025 | 2,62 | 2,83 | 2,46 | 2,80 | 14,75% | 1.161.495,00 |
| 15.09.2025 | 2,57 | 2,64 | 2,36 | 2,44 | -5,79% | 893.824,00 |
| 12.09.2025 | 2,76 | 2,79 | 2,49 | 2,59 | -0,77% | 1.409.721,00 |
| 11.09.2025 | 2,20 | 2,66 | 2,16 | 2,61 | 18,64% | 1.291.788,00 |
| 10.09.2025 | 2,17 | 2,35 | 2,08 | 2,20 | -1,35% | 723.952,00 |
| 09.09.2025 | 2,09 | 2,40 | 2,08 | 2,23 | 9,85% | 1.380.606,00 |
| 08.09.2025 | 2,00 | 2,11 | 1,97 | 2,03 | -0,98% | 629.921,00 |
| 05.09.2025 | 2,09 | 2,26 | 1,86 | 2,05 | -3,76% | 1.598.357,00 |
| 04.09.2025 | 2,22 | 2,26 | 2,09 | 2,13 | -3,18% | 1.143.621,00 |
| 03.09.2025 | 2,49 | 2,58 | 2,16 | 2,20 | -12,87% | 2.064.343,00 |
| 02.09.2025 | 3,95 | 4,09 | 1,71 | 2,53 | -37,19% | 10.602.744,00 |
| 29.08.2025 | 4,55 | 4,70 | 3,98 | 4,02 | -12,61% | 655.394,00 |
| 28.08.2025 | 4,68 | 5,30 | 4,46 | 4,60 | 1,55% | 897.693,00 |
| 27.08.2025 | 5,40 | 5,73 | 4,35 | 4,53 | -17,93% | 1.468.764,00 |
| 26.08.2025 | 6,63 | 6,77 | 5,41 | 5,52 | -15,21% | 1.957.833,00 |
| 25.08.2025 | 4,87 | 6,62 | 4,84 | 6,51 | 28,40% | 3.678.013,00 |
| 22.08.2025 | 3,91 | 5,15 | 3,91 | 5,07 | 23,66% | 3.226.487,00 |
| 21.08.2025 | 3,22 | 4,38 | 3,21 | 4,10 | 20,94% | 3.399.722,00 |
| 20.08.2025 | 3,74 | 3,86 | 3,18 | 3,39 | -13,52% | 3.809.596,00 |
| 19.08.2025 | 4,60 | 5,34 | 3,87 | 3,92 | 59,35% | 130.771.491,00 |
| 18.08.2025 | 2,57 | 2,67 | 2,45 | 2,46 | -2,77% | 703.846,00 |
| 15.08.2025 | 2,51 | 2,70 | 2,51 | 2,53 | -0,59% | 92.193,00 |
| 14.08.2025 | 2,40 | 2,59 | 2,40 | 2,55 | 2,62% | 45.528,00 |
| 13.08.2025 | 2,52 | 2,56 | 2,36 | 2,48 | 1,64% | 100.532,00 |
| 12.08.2025 | 2,31 | 2,50 | 2,31 | 2,44 | 5,17% | 115.270,00 |
| 11.08.2025 | 2,42 | 2,50 | 2,29 | 2,32 | -4,92% | 113.876,00 |
| 08.08.2025 | 2,53 | 2,57 | 2,40 | 2,44 | -3,94% | 111.109,00 |
| 07.08.2025 | 2,73 | 2,80 | 2,45 | 2,54 | -6,96% | 121.427,00 |
| 06.08.2025 | 2,77 | 2,80 | 2,62 | 2,73 | -2,50% | 103.040,00 |
| 05.08.2025 | 2,78 | 2,99 | 2,74 | 2,80 | 1,08% | 67.201,00 |
| 04.08.2025 | 2,65 | 2,94 | 2,63 | 2,77 | 2,59% | 63.570,00 |
| 01.08.2025 | 2,70 | 2,77 | 2,63 | 2,70 | -2,88% | 90.034,00 |
| 31.07.2025 | 2,90 | 3,04 | 2,78 | 2,78 | -5,76% | 95.841,00 |
| 30.07.2025 | 2,88 | 3,09 | 2,84 | 2,95 | 2,79% | 186.828,00 |
| 29.07.2025 | 2,94 | 2,96 | 2,74 | 2,87 | -1,71% | 126.664,00 |
| 28.07.2025 | 2,96 | 3,08 | 2,90 | 2,92 | -3,95% | 71.335,00 |
| 25.07.2025 | 3,06 | 3,07 | 2,92 | 3,04 | -0,98% | 211.253,00 |
| 24.07.2025 | 2,97 | 3,13 | 2,91 | 3,07 | 3,37% | 87.424,00 |
| 23.07.2025 | 3,08 | 3,15 | 2,93 | 2,97 | -2,30% | 132.221,00 |
| 22.07.2025 | 2,92 | 3,08 | 2,85 | 3,04 | 4,11% | 120.454,00 |
| 21.07.2025 | 3,29 | 3,40 | 2,90 | 2,92 | -10,70% | 270.476,00 |
| 18.07.2025 | 3,15 | 3,40 | 3,12 | 3,27 | 3,48% | 173.578,00 |
| 17.07.2025 | 3,06 | 3,30 | 3,06 | 3,16 | 2,60% | 207.172,00 |
| 16.07.2025 | 3,18 | 3,32 | 2,90 | 3,08 | -5,08% | 265.087,00 |
| 15.07.2025 | 3,14 | 3,40 | 3,13 | 3,25 | 0,78% | 259.719,00 |
| 14.07.2025 | 3,91 | 3,99 | 3,15 | 3,22 | -17,01% | 701.179,00 |
| 11.07.2025 | 3,87 | 4,31 | 3,63 | 3,88 | 6,89% | 1.039.897,00 |
| 10.07.2025 | 3,20 | 3,72 | 3,06 | 3,63 | 14,87% | 567.889,00 |
| 09.07.2025 | 3,35 | 3,38 | 3,01 | 3,16 | 8,97% | 660.056,00 |
| 08.07.2025 | 2,65 | 3,29 | 2,62 | 2,90 | 21,34% | 2.261.809,00 |
| 07.07.2025 | 2,45 | 2,47 | 2,34 | 2,39 | -4,40% | 95.090,00 |
| 03.07.2025 | 2,54 | 2,65 | 2,46 | 2,50 | -5,30% | 64.909,00 |
| 02.07.2025 | 2,57 | 2,71 | 2,53 | 2,64 | 2,72% | 70.846,00 |
| 01.07.2025 | 2,71 | 2,72 | 2,50 | 2,57 | -4,10% | 103.907,00 |
| 30.06.2025 | 2,39 | 2,76 | 2,39 | 2,68 | 11,67% | 535.278,00 |
| 27.06.2025 | 2,38 | 2,42 | 2,28 | 2,40 | 2,56% | 130.131,00 |
| 26.06.2025 | 2,00 | 2,36 | 1,98 | 2,34 | 17,00% | 239.298,00 |
| 25.06.2025 | 1,95 | 2,00 | 1,88 | 2,00 | 4,17% | 77.345,00 |
| 24.06.2025 | 1,85 | 1,98 | 1,84 | 1,92 | 1,05% | 113.000,00 |
| 23.06.2025 | 1,99 | 2,05 | 1,85 | 1,90 | -5,47% | 101.217,00 |
| 20.06.2025 | 1,94 | 2,05 | 1,84 | 2,01 | 4,15% | 153.796,00 |
| 18.06.2025 | 2,10 | 2,14 | 1,91 | 1,93 | -7,43% | 115.083,00 |
| 17.06.2025 | 2,27 | 2,29 | 2,02 | 2,09 | -10,52% | 253.756,00 |
| 16.06.2025 | 2,35 | 2,41 | 2,26 | 2,33 | 2,64% | 42.297,00 |
| 13.06.2025 | 2,40 | 2,48 | 2,25 | 2,27 | -9,56% | 59.534,00 |
| 12.06.2025 | 2,45 | 2,54 | 2,37 | 2,51 | 3,72% | 74.891,00 |
| 11.06.2025 | 2,39 | 2,49 | 2,36 | 2,42 | 0,00% | 50.405,00 |
| 10.06.2025 | 2,45 | 2,49 | 2,37 | 2,42 | -2,02% | 71.732,00 |
| 09.06.2025 | 2,32 | 2,47 | 2,26 | 2,47 | 9,78% | 110.354,00 |
| 06.06.2025 | 2,31 | 2,35 | 2,24 | 2,25 | -2,17% | 86.637,00 |
| 05.06.2025 | 2,33 | 2,40 | 2,24 | 2,30 | -2,95% | 63.395,00 |
| 04.06.2025 | 2,36 | 2,44 | 2,32 | 2,37 | 0,42% | 80.643,00 |
| 03.06.2025 | 2,36 | 2,44 | 2,31 | 2,36 | -0,42% | 48.020,00 |
| 02.06.2025 | 2,24 | 2,42 | 2,22 | 2,37 | 3,49% | 129.974,00 |
| 30.05.2025 | 2,40 | 2,49 | 2,12 | 2,29 | -6,53% | 206.844,00 |
| 29.05.2025 | 2,42 | 2,46 | 2,35 | 2,45 | 1,66% | 44.866,00 |
| 28.05.2025 | 2,49 | 2,56 | 2,36 | 2,41 | -5,86% | 113.459,00 |
| 27.05.2025 | 2,64 | 2,65 | 2,48 | 2,56 | -1,54% | 117.200,00 |
| 23.05.2025 | 2,52 | 2,60 | 2,43 | 2,60 | 2,36% | 94.833,00 |
| 22.05.2025 | 2,66 | 2,66 | 2,52 | 2,54 | -4,87% | 115.520,00 |