9,910$
-15,19%
Echtzeit-Aktienkurs LENSAR Inc
Bid:
Ask:
Aktienkurse zur LENSAR Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11,70 | 11,70 | 9,51 | 9,91 | -15,19% | 258.993,00 |
| 12.03.2026 | 11,69 | 11,74 | 11,58 | 11,69 | -0,89% | 57.432,00 |
| 11.03.2026 | 11,69 | 11,81 | 11,69 | 11,79 | 0,86% | 13.766,00 |
| 10.03.2026 | 11,77 | 11,99 | 11,69 | 11,69 | -1,68% | 19.577,00 |
| 09.03.2026 | 11,76 | 11,96 | 11,69 | 11,89 | 0,76% | 24.419,00 |
| 06.03.2026 | 12,03 | 12,15 | 11,80 | 11,80 | -3,36% | 29.423,00 |
| 05.03.2026 | 12,05 | 12,23 | 11,94 | 12,21 | 0,16% | 52.565,00 |
| 04.03.2026 | 12,17 | 12,19 | 11,95 | 12,19 | 1,16% | 20.553,00 |
| 03.03.2026 | 11,87 | 12,10 | 11,87 | 12,05 | 0,50% | 34.431,00 |
| 02.03.2026 | 11,80 | 12,20 | 11,76 | 11,99 | 0,00% | 33.669,00 |
| 27.02.2026 | 11,76 | 12,10 | 11,76 | 11,99 | 1,10% | 62.837,00 |
| 26.02.2026 | 11,93 | 12,05 | 11,69 | 11,86 | -2,31% | 32.576,00 |
| 25.02.2026 | 11,93 | 12,15 | 11,70 | 12,14 | 1,06% | 63.810,00 |
| 24.02.2026 | 11,91 | 12,03 | 11,80 | 12,01 | 2,76% | 23.734,00 |
| 20.02.2026 | 11,33 | 12,00 | 11,33 | 11,69 | 2,72% | 57.575,00 |
| 19.02.2026 | 11,32 | 11,38 | 11,13 | 11,38 | 0,34% | 22.156,00 |
| 18.02.2026 | 11,90 | 11,90 | 11,32 | 11,34 | -2,81% | 39.715,00 |
| 17.02.2026 | 12,30 | 12,30 | 11,33 | 11,67 | -4,58% | 125.990,00 |
| 13.02.2026 | 12,36 | 12,47 | 12,15 | 12,23 | -0,73% | 30.668,00 |
| 12.02.2026 | 12,52 | 12,52 | 12,20 | 12,32 | -0,81% | 29.808,00 |
| 11.02.2026 | 12,45 | 12,55 | 12,42 | 12,42 | -0,08% | 18.156,00 |
| 10.02.2026 | 12,43 | 12,61 | 12,40 | 12,43 | 0,32% | 24.081,00 |
| 09.02.2026 | 12,05 | 12,46 | 12,05 | 12,39 | 2,57% | 27.044,00 |
| 06.02.2026 | 12,31 | 12,41 | 12,08 | 12,08 | -1,67% | 66.425,00 |
| 05.02.2026 | 12,21 | 12,66 | 12,21 | 12,29 | 0,86% | 112.272,00 |
| 04.02.2026 | 12,40 | 12,44 | 12,15 | 12,18 | -1,54% | 45.580,00 |
| 03.02.2026 | 12,66 | 12,66 | 12,33 | 12,37 | -2,75% | 28.054,00 |
| 02.02.2026 | 12,61 | 12,73 | 12,59 | 12,72 | -0,31% | 26.827,00 |
| 30.01.2026 | 12,30 | 12,94 | 12,21 | 12,76 | 3,74% | 76.974,00 |
| 29.01.2026 | 12,39 | 12,49 | 12,21 | 12,30 | -0,40% | 16.507,00 |
| 28.01.2026 | 12,45 | 12,61 | 12,30 | 12,35 | -1,04% | 17.692,00 |
| 27.01.2026 | 12,64 | 12,85 | 12,32 | 12,48 | -1,27% | 55.320,00 |
| 26.01.2026 | 12,40 | 12,71 | 12,40 | 12,64 | 2,18% | 32.261,00 |
| 22.01.2026 | 12,34 | 12,42 | 12,28 | 12,37 | 0,41% | 25.626,00 |
| 21.01.2026 | 12,00 | 12,33 | 11,94 | 12,32 | 2,67% | 28.671,00 |
| 20.01.2026 | 11,86 | 12,03 | 11,86 | 12,00 | 0,84% | 17.945,00 |
| 16.01.2026 | 11,87 | 12,09 | 11,87 | 11,90 | -0,75% | 26.487,00 |
| 15.01.2026 | 11,89 | 11,99 | 11,81 | 11,99 | 1,18% | 23.354,00 |
| 14.01.2026 | 11,67 | 11,91 | 11,67 | 11,85 | 1,02% | 14.374,00 |
| 13.01.2026 | 11,74 | 11,96 | 11,59 | 11,73 | 1,65% | 19.074,00 |
| 12.01.2026 | 11,60 | 11,70 | 11,48 | 11,54 | -0,26% | 25.300,00 |
| 09.01.2026 | 11,56 | 11,87 | 11,50 | 11,57 | -0,86% | 29.948,00 |
| 08.01.2026 | 11,50 | 12,03 | 11,50 | 11,67 | 1,21% | 68.317,00 |
| 07.01.2026 | 11,45 | 11,66 | 11,34 | 11,53 | 0,70% | 20.458,00 |
| 06.01.2026 | 11,23 | 11,52 | 11,23 | 11,45 | 1,96% | 40.820,00 |
| 05.01.2026 | 11,57 | 11,72 | 11,19 | 11,23 | -3,27% | 63.806,00 |
| 02.01.2026 | 11,70 | 11,81 | 11,54 | 11,61 | -0,17% | 30.188,00 |
| 31.12.2025 | 11,60 | 11,79 | 11,60 | 11,63 | 0,00% | 25.738,00 |
| 30.12.2025 | 11,97 | 11,97 | 11,63 | 11,63 | -1,86% | 37.769,00 |
| 29.12.2025 | 12,15 | 12,19 | 11,75 | 11,85 | -0,84% | 25.132,00 |
| 26.12.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -0,50% | 17.614,00 |
| 24.12.2025 | 12,05 | 12,13 | 12,01 | 12,01 | -0,08% | 20.910,00 |
| 23.12.2025 | 12,00 | 12,20 | 11,99 | 12,02 | -0,25% | 33.657,00 |
| 22.12.2025 | 11,99 | 12,20 | 11,94 | 12,05 | 0,08% | 41.001,00 |
| 19.12.2025 | 12,01 | 12,15 | 11,84 | 12,04 | 0,17% | 88.160,00 |
| 18.12.2025 | 11,99 | 12,18 | 11,77 | 12,02 | 1,18% | 75.458,00 |
| 17.12.2025 | 12,08 | 12,18 | 11,81 | 11,88 | -1,49% | 56.029,00 |
| 16.12.2025 | 11,72 | 12,10 | 11,58 | 12,06 | 4,69% | 27.811,00 |
| 15.12.2025 | 11,50 | 11,73 | 11,46 | 11,52 | 0,09% | 66.510,00 |
| 12.12.2025 | 11,59 | 11,69 | 11,39 | 11,51 | 0,09% | 58.656,00 |
| 11.12.2025 | 11,49 | 11,59 | 11,39 | 11,50 | -0,48% | 46.552,00 |
| 10.12.2025 | 11,22 | 11,63 | 11,22 | 11,56 | 2,35% | 44.556,00 |
| 09.12.2025 | 11,19 | 11,49 | 11,11 | 11,29 | 0,94% | 29.535,00 |
| 08.12.2025 | 11,19 | 11,29 | 11,00 | 11,19 | -0,13% | 24.990,00 |
| 05.12.2025 | 11,44 | 11,57 | 11,10 | 11,20 | -1,67% | 74.735,00 |
| 04.12.2025 | 10,54 | 11,55 | 10,42 | 11,39 | 8,68% | 108.437,00 |
| 03.12.2025 | 10,25 | 10,58 | 10,15 | 10,48 | 2,04% | 72.151,00 |
| 02.12.2025 | 10,28 | 10,35 | 10,14 | 10,27 | 0,20% | 17.801,00 |
| 01.12.2025 | 10,39 | 10,43 | 10,25 | 10,25 | 0,69% | 23.692,00 |
| 28.11.2025 | 10,43 | 10,48 | 10,09 | 10,18 | -1,64% | 24.316,00 |
| 26.11.2025 | 9,98 | 10,43 | 9,97 | 10,35 | 3,29% | 45.874,00 |
| 25.11.2025 | 9,57 | 10,24 | 9,57 | 10,02 | 4,81% | 59.704,00 |
| 24.11.2025 | 9,77 | 9,81 | 9,56 | 9,56 | -1,49% | 44.613,00 |
| 20.11.2025 | 10,18 | 10,28 | 9,67 | 9,71 | -3,53% | 57.212,00 |
| 19.11.2025 | 9,95 | 10,17 | 9,91 | 10,06 | 1,11% | 35.989,00 |
| 18.11.2025 | 9,89 | 10,06 | 9,75 | 9,95 | 0,81% | 63.746,00 |
| 17.11.2025 | 10,12 | 10,30 | 9,46 | 9,87 | -3,75% | 110.635,00 |
| 13.11.2025 | 10,41 | 10,43 | 10,22 | 10,26 | -1,68% | 52.567,00 |
| 12.11.2025 | 10,52 | 10,55 | 10,34 | 10,43 | -0,19% | 89.967,00 |
| 11.11.2025 | 10,26 | 10,72 | 10,16 | 10,45 | 2,75% | 78.930,00 |
| 10.11.2025 | 10,65 | 10,89 | 9,84 | 10,17 | -4,33% | 207.808,00 |
| 07.11.2025 | 11,44 | 11,54 | 10,53 | 10,63 | -6,92% | 164.709,00 |
| 06.11.2025 | 12,40 | 12,40 | 11,37 | 11,42 | -8,49% | 279.197,00 |
| 05.11.2025 | 12,11 | 12,60 | 12,11 | 12,48 | 2,59% | 22.099,00 |
| 04.11.2025 | 12,48 | 12,48 | 12,12 | 12,17 | -3,28% | 31.058,00 |
| 03.11.2025 | 12,34 | 12,72 | 12,15 | 12,58 | 2,50% | 38.013,00 |
| 31.10.2025 | 12,00 | 12,42 | 12,00 | 12,27 | 1,91% | 49.688,00 |
| 30.10.2025 | 11,85 | 12,05 | 11,85 | 12,04 | 0,84% | 31.752,00 |
| 29.10.2025 | 11,86 | 12,13 | 11,85 | 11,94 | 0,59% | 36.420,00 |
| 28.10.2025 | 11,96 | 11,96 | 11,73 | 11,87 | 0,08% | 46.880,00 |
| 27.10.2025 | 11,97 | 12,00 | 11,85 | 11,86 | -0,92% | 38.082,00 |
| 24.10.2025 | 12,18 | 12,26 | 11,94 | 11,97 | -0,08% | 46.780,00 |
| 23.10.2025 | 12,21 | 12,26 | 11,94 | 11,98 | -1,96% | 34.351,00 |
| 22.10.2025 | 12,15 | 12,31 | 12,15 | 12,22 | -0,33% | 66.233,00 |
| 21.10.2025 | 12,22 | 12,32 | 12,14 | 12,26 | -0,16% | 61.649,00 |
| 20.10.2025 | 11,88 | 12,30 | 11,88 | 12,28 | 3,63% | 57.995,00 |
| 17.10.2025 | 11,77 | 11,99 | 11,77 | 11,85 | 0,25% | 36.001,00 |
| 16.10.2025 | 11,61 | 11,87 | 11,61 | 11,82 | 1,72% | 33.668,00 |
| 15.10.2025 | 12,01 | 12,02 | 11,61 | 11,62 | -3,01% | 49.062,00 |
| 14.10.2025 | 11,91 | 12,04 | 11,91 | 11,98 | 0,08% | 53.790,00 |