12,270$
-0,62%
Echtzeit-Aktienkurs LENSAR Inc
Bid:
Ask:
Aktienkurse zur LENSAR Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 13,07 | 13,27 | 13,07 | 13,26 | 1,38% | 55.777,00 |
| 29.07.2025 | 13,20 | 13,24 | 12,97 | 13,08 | -0,23% | 37.844,00 |
| 28.07.2025 | 13,09 | 13,13 | 13,03 | 13,11 | 0,46% | 21.394,00 |
| 25.07.2025 | 12,95 | 13,09 | 12,94 | 13,05 | 0,93% | 30.638,00 |
| 24.07.2025 | 13,11 | 13,11 | 12,90 | 12,93 | -1,75% | 74.908,00 |
| 23.07.2025 | 13,15 | 13,17 | 13,04 | 13,16 | 0,69% | 72.575,00 |
| 22.07.2025 | 13,29 | 13,43 | 12,77 | 13,07 | -1,88% | 84.836,00 |
| 21.07.2025 | 13,12 | 13,34 | 13,10 | 13,32 | 1,68% | 38.232,00 |
| 18.07.2025 | 13,26 | 13,26 | 13,07 | 13,10 | -0,68% | 28.531,00 |
| 17.07.2025 | 13,19 | 13,20 | 13,05 | 13,19 | 0,38% | 43.453,00 |
| 16.07.2025 | 12,91 | 13,21 | 12,81 | 13,14 | 1,86% | 102.914,00 |
| 15.07.2025 | 12,90 | 13,05 | 12,90 | 12,90 | 0,00% | 76.905,00 |
| 14.07.2025 | 13,04 | 13,08 | 12,77 | 12,90 | -1,00% | 82.382,00 |
| 11.07.2025 | 13,10 | 13,15 | 13,01 | 13,03 | -0,61% | 60.893,00 |
| 10.07.2025 | 13,24 | 13,24 | 13,03 | 13,11 | -0,83% | 41.747,00 |
| 09.07.2025 | 13,17 | 13,24 | 13,00 | 13,22 | 0,61% | 54.434,00 |
| 08.07.2025 | 12,95 | 13,16 | 12,93 | 13,14 | 2,34% | 113.681,00 |
| 07.07.2025 | 13,13 | 13,14 | 12,70 | 12,84 | -2,43% | 84.090,00 |
| 03.07.2025 | 13,09 | 13,47 | 13,05 | 13,16 | 0,53% | 92.442,00 |
| 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 |