12,010$
-0,08%
Echtzeit-Aktienkurs LENSAR Inc
Bid:
Ask:
Aktienkurse zur LENSAR Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 11,89 | 12,00 | 11,83 | 11,97 | 0,17% | 31.788,00 |
| 10.10.2025 | 12,04 | 12,12 | 11,76 | 11,95 | -0,33% | 71.079,00 |
| 09.10.2025 | 12,20 | 12,20 | 11,97 | 11,99 | -1,56% | 80.855,00 |
| 08.10.2025 | 12,10 | 12,22 | 12,06 | 12,18 | 1,00% | 15.027,00 |
| 07.10.2025 | 12,09 | 12,14 | 12,00 | 12,06 | -0,17% | 39.773,00 |
| 06.10.2025 | 12,20 | 12,28 | 12,08 | 12,08 | -2,82% | 36.969,00 |
| 02.10.2025 | 12,28 | 12,48 | 12,18 | 12,43 | 1,30% | 38.091,00 |
| 01.10.2025 | 12,36 | 12,36 | 12,19 | 12,27 | -0,62% | 39.488,00 |
| 30.09.2025 | 12,20 | 12,35 | 12,12 | 12,35 | 0,87% | 18.014,00 |
| 29.09.2025 | 12,35 | 12,35 | 12,11 | 12,24 | -0,89% | 24.039,00 |
| 26.09.2025 | 12,06 | 12,44 | 12,06 | 12,35 | 2,40% | 36.741,00 |
| 25.09.2025 | 12,14 | 12,15 | 12,00 | 12,06 | -0,66% | 31.789,00 |
| 24.09.2025 | 12,49 | 12,49 | 12,13 | 12,14 | -2,33% | 49.623,00 |
| 23.09.2025 | 12,65 | 12,65 | 12,38 | 12,43 | -2,20% | 28.736,00 |
| 22.09.2025 | 12,29 | 12,78 | 12,29 | 12,71 | 2,83% | 75.502,00 |
| 19.09.2025 | 12,45 | 12,45 | 12,19 | 12,36 | -0,60% | 122.083,00 |
| 18.09.2025 | 12,75 | 12,83 | 12,30 | 12,44 | -1,97% | 72.915,00 |
| 17.09.2025 | 12,50 | 12,71 | 12,43 | 12,69 | 2,71% | 79.738,00 |
| 16.09.2025 | 12,34 | 12,50 | 12,26 | 12,35 | 0,08% | 22.439,00 |
| 15.09.2025 | 12,51 | 12,51 | 12,30 | 12,34 | -1,04% | 21.117,00 |
| 12.09.2025 | 12,15 | 12,60 | 12,09 | 12,47 | 2,80% | 58.507,00 |
| 11.09.2025 | 12,08 | 12,16 | 12,05 | 12,13 | 0,00% | 137.865,00 |
| 10.09.2025 | 12,18 | 12,23 | 12,08 | 12,13 | -0,57% | 79.749,00 |
| 09.09.2025 | 12,35 | 12,35 | 12,14 | 12,20 | -1,13% | 70.529,00 |
| 08.09.2025 | 12,24 | 12,48 | 12,00 | 12,34 | 1,40% | 42.464,00 |
| 05.09.2025 | 12,25 | 12,25 | 12,04 | 12,17 | 0,00% | 23.049,00 |
| 04.09.2025 | 12,09 | 12,24 | 11,95 | 12,17 | 0,83% | 103.468,00 |
| 03.09.2025 | 12,28 | 12,30 | 11,60 | 12,07 | -2,27% | 140.720,00 |
| 02.09.2025 | 12,13 | 12,49 | 12,10 | 12,35 | 0,57% | 62.863,00 |
| 29.08.2025 | 12,19 | 12,30 | 12,06 | 12,28 | 1,07% | 71.750,00 |
| 28.08.2025 | 12,20 | 12,27 | 12,05 | 12,15 | -0,33% | 121.516,00 |
| 27.08.2025 | 12,55 | 12,63 | 12,19 | 12,19 | -3,18% | 60.595,00 |
| 26.08.2025 | 12,68 | 12,68 | 12,58 | 12,59 | -0,55% | 29.936,00 |
| 25.08.2025 | 12,94 | 12,95 | 12,65 | 12,66 | -1,86% | 22.058,00 |
| 22.08.2025 | 12,54 | 12,96 | 12,53 | 12,90 | 3,45% | 60.540,00 |
| 21.08.2025 | 12,56 | 12,56 | 12,40 | 12,47 | -0,64% | 44.357,00 |
| 20.08.2025 | 12,50 | 12,57 | 12,45 | 12,55 | 0,40% | 41.732,00 |
| 19.08.2025 | 12,70 | 12,77 | 12,45 | 12,50 | -1,96% | 82.572,00 |
| 18.08.2025 | 12,69 | 12,83 | 12,66 | 12,75 | 0,79% | 42.753,00 |
| 15.08.2025 | 12,63 | 12,79 | 12,60 | 12,65 | 1,20% | 63.957,00 |
| 14.08.2025 | 12,70 | 12,87 | 12,50 | 12,50 | -2,04% | 51.539,00 |
| 13.08.2025 | 12,90 | 12,95 | 12,73 | 12,76 | -1,24% | 73.346,00 |
| 12.08.2025 | 13,05 | 13,08 | 12,76 | 12,92 | -0,77% | 49.998,00 |
| 11.08.2025 | 12,80 | 13,03 | 12,80 | 13,02 | 1,17% | 38.677,00 |
| 08.08.2025 | 12,79 | 13,05 | 12,79 | 12,87 | 0,23% | 71.426,00 |
| 07.08.2025 | 13,12 | 13,12 | 12,77 | 12,84 | -1,46% | 149.331,00 |
| 06.08.2025 | 12,98 | 13,14 | 12,98 | 13,03 | -0,08% | 62.470,00 |
| 05.08.2025 | 13,12 | 13,20 | 12,84 | 13,04 | 0,77% | 30.347,00 |
| 04.08.2025 | 12,61 | 13,08 | 12,61 | 12,94 | 2,62% | 55.672,00 |
| 01.08.2025 | 12,79 | 12,93 | 12,29 | 12,61 | -2,10% | 62.793,00 |
| 31.07.2025 | 13,26 | 13,32 | 12,84 | 12,88 | -2,87% | 65.535,00 |