13,090$
2,51%
Echtzeit-Aktienkurs LENSAR Inc
Bid:
Ask:
Aktienkurse zur LENSAR Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,87 | 13,15 | 12,70 | 13,09 | 2,51% | 88.398,00 |
| 01.07.2025 | 13,17 | 13,18 | 12,64 | 12,77 | -3,11% | 68.588,00 |
| 30.06.2025 | 12,77 | 13,19 | 12,51 | 13,18 | 3,29% | 128.173,00 |
| 27.06.2025 | 12,60 | 12,86 | 12,43 | 12,76 | 1,67% | 1.089.880,00 |
| 26.06.2025 | 12,48 | 12,65 | 12,42 | 12,55 | 0,40% | 75.429,00 |
| 25.06.2025 | 12,80 | 12,80 | 12,45 | 12,50 | 0,08% | 88.222,00 |
| 24.06.2025 | 12,25 | 12,55 | 12,18 | 12,49 | 2,04% | 65.173,00 |
| 23.06.2025 | 12,41 | 12,41 | 11,97 | 12,24 | -1,45% | 128.171,00 |
| 20.06.2025 | 12,25 | 12,52 | 12,25 | 12,42 | 1,14% | 60.305,00 |
| 18.06.2025 | 12,26 | 12,37 | 12,15 | 12,28 | -0,08% | 102.830,00 |
| 17.06.2025 | 12,18 | 12,45 | 12,18 | 12,29 | 0,57% | 172.982,00 |
| 16.06.2025 | 12,53 | 12,65 | 12,08 | 12,22 | -2,24% | 151.285,00 |
| 13.06.2025 | 12,48 | 12,65 | 12,48 | 12,50 | 0,00% | 57.825,00 |
| 12.06.2025 | 12,93 | 12,96 | 12,50 | 12,50 | -3,55% | 125.193,00 |
| 11.06.2025 | 12,91 | 13,06 | 12,90 | 12,96 | 0,47% | 85.500,00 |
| 10.06.2025 | 13,08 | 13,19 | 12,82 | 12,90 | -1,45% | 73.481,00 |
| 09.06.2025 | 13,11 | 13,16 | 12,95 | 13,09 | -0,15% | 78.845,00 |
| 06.06.2025 | 13,06 | 13,36 | 12,98 | 13,11 | 0,23% | 150.530,00 |
| 05.06.2025 | 13,55 | 13,67 | 12,89 | 13,08 | -3,18% | 243.540,00 |
| 04.06.2025 | 13,52 | 13,58 | 13,51 | 13,51 | -0,22% | 71.709,00 |
| 03.06.2025 | 13,52 | 13,59 | 13,52 | 13,54 | 0,15% | 66.668,00 |
| 02.06.2025 | 13,54 | 13,62 | 13,52 | 13,52 | -0,15% | 73.754,00 |
| 30.05.2025 | 13,71 | 13,71 | 13,53 | 13,54 | -1,31% | 55.437,00 |
| 29.05.2025 | 13,62 | 13,74 | 13,57 | 13,72 | 1,03% | 58.309,00 |
| 28.05.2025 | 13,60 | 13,62 | 13,52 | 13,58 | 0,00% | 62.554,00 |
| 27.05.2025 | 13,60 | 13,71 | 13,52 | 13,58 | 0,15% | 121.960,00 |
| 23.05.2025 | 13,40 | 13,70 | 13,36 | 13,56 | -3,00% | 180.754,00 |
| 22.05.2025 | 13,99 | 14,03 | 13,96 | 13,98 | 0,00% | 145.487,00 |
| 21.05.2025 | 13,98 | 14,03 | 13,95 | 13,98 | 0,00% | 155.319,00 |
| 20.05.2025 | 14,12 | 14,16 | 13,98 | 13,98 | -0,85% | 220.036,00 |
| 19.05.2025 | 14,02 | 14,20 | 14,02 | 14,10 | -0,07% | 80.571,00 |
| 16.05.2025 | 14,06 | 14,21 | 14,06 | 14,11 | -0,04% | 57.272,00 |
| 15.05.2025 | 14,19 | 14,31 | 14,04 | 14,12 | -0,46% | 96.235,00 |
| 14.05.2025 | 14,03 | 14,20 | 14,03 | 14,18 | 1,36% | 100.725,00 |
| 13.05.2025 | 13,95 | 14,05 | 13,95 | 13,99 | 0,29% | 65.678,00 |
| 12.05.2025 | 14,00 | 14,00 | 13,81 | 13,95 | 0,22% | 81.626,00 |
| 09.05.2025 | 13,82 | 13,94 | 13,80 | 13,92 | 0,80% | 99.732,00 |
| 08.05.2025 | 13,80 | 13,90 | 13,68 | 13,81 | -0,14% | 276.021,00 |
| 07.05.2025 | 13,86 | 13,92 | 13,83 | 13,83 | -0,14% | 116.146,00 |
| 06.05.2025 | 13,90 | 13,97 | 13,85 | 13,85 | -0,36% | 95.674,00 |
| 05.05.2025 | 13,97 | 14,00 | 13,89 | 13,90 | -0,43% | 84.115,00 |
| 02.05.2025 | 14,03 | 14,04 | 13,94 | 13,96 | -0,21% | 136.218,00 |
| 01.05.2025 | 14,02 | 14,09 | 13,99 | 13,99 | -0,50% | 171.122,00 |
| 30.04.2025 | 13,99 | 14,12 | 13,99 | 14,06 | 0,07% | 132.667,00 |
| 29.04.2025 | 13,99 | 14,11 | 13,99 | 14,05 | 0,14% | 53.705,00 |
| 28.04.2025 | 13,97 | 14,26 | 13,97 | 14,03 | 0,86% | 223.556,00 |
| 25.04.2025 | 13,89 | 13,98 | 13,86 | 13,91 | 0,14% | 170.518,00 |
| 24.04.2025 | 13,90 | 13,92 | 13,83 | 13,89 | 0,51% | 116.984,00 |
| 23.04.2025 | 13,92 | 13,95 | 13,82 | 13,82 | 0,00% | 128.728,00 |
| 22.04.2025 | 13,86 | 13,93 | 13,81 | 13,82 | 0,22% | 131.416,00 |
| 21.04.2025 | 13,85 | 13,91 | 13,65 | 13,79 | -0,86% | 117.660,00 |
| 17.04.2025 | 13,79 | 13,94 | 13,68 | 13,91 | 1,16% | 89.445,00 |
| 16.04.2025 | 13,57 | 13,78 | 13,48 | 13,75 | 1,85% | 132.030,00 |
| 15.04.2025 | 13,78 | 13,84 | 13,35 | 13,50 | -1,32% | 128.106,00 |
| 14.04.2025 | 13,65 | 13,89 | 13,51 | 13,68 | 1,41% | 98.497,00 |
| 11.04.2025 | 13,40 | 13,61 | 13,35 | 13,49 | 0,60% | 55.589,00 |
| 10.04.2025 | 13,66 | 13,80 | 13,13 | 13,41 | -1,61% | 188.000,00 |
| 09.04.2025 | 13,39 | 13,96 | 13,25 | 13,63 | 1,79% | 127.011,00 |
| 08.04.2025 | 13,96 | 13,96 | 13,23 | 13,39 | -2,62% | 198.359,00 |
| 07.04.2025 | 13,60 | 13,95 | 13,28 | 13,75 | -0,43% | 266.525,00 |
| 04.04.2025 | 14,01 | 14,07 | 13,66 | 13,81 | -1,85% | 389.954,00 |
| 03.04.2025 | 14,00 | 14,11 | 14,00 | 14,07 | -0,21% | 285.517,00 |
| 02.04.2025 | 14,11 | 14,15 | 14,05 | 14,10 | 0,28% | 179.564,00 |
| 01.04.2025 | 14,11 | 14,18 | 14,02 | 14,06 | -0,35% | 285.244,00 |
| 31.03.2025 | 14,13 | 14,25 | 14,11 | 14,11 | -0,14% | 253.094,00 |
| 28.03.2025 | 14,15 | 14,20 | 14,13 | 14,13 | -0,07% | 172.470,00 |
| 27.03.2025 | 14,15 | 14,25 | 14,14 | 14,14 | 0,00% | 237.160,00 |
| 26.03.2025 | 14,12 | 14,25 | 14,12 | 14,14 | -0,21% | 239.106,00 |
| 25.03.2025 | 14,16 | 14,27 | 14,06 | 14,17 | -0,49% | 306.367,00 |
| 24.03.2025 | 14,25 | 14,58 | 14,15 | 14,24 | -3,91% | 1.416.887,00 |
| 21.03.2025 | 14,81 | 15,31 | 14,38 | 14,82 | -3,77% | 86.203,00 |
| 20.03.2025 | 16,53 | 16,94 | 14,98 | 15,40 | -8,71% | 182.122,00 |
| 19.03.2025 | 15,61 | 17,31 | 15,61 | 16,87 | 8,42% | 215.590,00 |
| 18.03.2025 | 15,50 | 16,34 | 14,93 | 15,56 | -0,13% | 210.424,00 |
| 17.03.2025 | 15,64 | 15,75 | 14,72 | 15,58 | 2,97% | 116.129,00 |
| 14.03.2025 | 14,87 | 15,49 | 14,87 | 15,13 | 3,63% | 130.781,00 |
| 13.03.2025 | 15,27 | 15,90 | 14,50 | 14,60 | -4,82% | 117.533,00 |
| 12.03.2025 | 14,61 | 15,86 | 13,58 | 15,34 | 7,42% | 191.499,00 |
| 11.03.2025 | 13,00 | 14,71 | 13,00 | 14,28 | 10,10% | 131.680,00 |
| 10.03.2025 | 14,51 | 14,78 | 12,71 | 12,97 | -13,30% | 157.226,00 |
| 07.03.2025 | 13,59 | 15,18 | 13,13 | 14,96 | 7,78% | 94.642,00 |
| 06.03.2025 | 15,14 | 15,74 | 13,04 | 13,88 | -9,52% | 213.382,00 |
| 05.03.2025 | 14,50 | 16,40 | 13,96 | 15,34 | 9,61% | 249.457,00 |
| 04.03.2025 | 13,45 | 14,39 | 12,17 | 14,00 | 4,99% | 213.529,00 |
| 03.03.2025 | 12,90 | 14,20 | 12,50 | 13,33 | 2,54% | 268.538,00 |
| 28.02.2025 | 10,96 | 13,18 | 10,96 | 13,00 | 19,60% | 232.246,00 |
| 27.02.2025 | 9,78 | 12,63 | 9,78 | 10,87 | 14,78% | 312.768,00 |
| 26.02.2025 | 9,45 | 9,99 | 9,18 | 9,47 | 0,58% | 51.600,00 |
| 25.02.2025 | 9,25 | 9,96 | 9,13 | 9,42 | 1,13% | 58.090,00 |
| 24.02.2025 | 9,42 | 9,82 | 8,96 | 9,31 | 0,22% | 54.667,00 |
| 21.02.2025 | 9,84 | 9,84 | 9,16 | 9,29 | -6,07% | 57.408,00 |
| 20.02.2025 | 10,34 | 10,35 | 9,75 | 9,89 | -5,36% | 33.548,00 |
| 19.02.2025 | 10,19 | 10,58 | 10,10 | 10,45 | 2,05% | 71.862,00 |
| 18.02.2025 | 10,22 | 10,87 | 10,17 | 10,24 | -2,48% | 44.746,00 |
| 14.02.2025 | 10,94 | 10,98 | 10,25 | 10,50 | -3,67% | 27.547,00 |
| 13.02.2025 | 10,92 | 11,30 | 10,67 | 10,90 | 1,11% | 50.198,00 |
| 12.02.2025 | 9,72 | 11,33 | 9,66 | 10,78 | 5,27% | 116.087,00 |
| 11.02.2025 | 10,89 | 11,37 | 10,17 | 10,24 | -6,99% | 98.220,00 |
| 10.02.2025 | 11,26 | 11,80 | 10,65 | 11,01 | 0,36% | 126.352,00 |
| 07.02.2025 | 10,91 | 11,29 | 10,41 | 10,97 | 1,39% | 57.138,00 |