5,730$
-8,47%
Echtzeit-Aktienkurs LENSAR Inc
Bid:
Ask:
Aktienkurse zur LENSAR Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,30 | 6,42 | 5,67 | 5,73 | -8,47% | 104.835,00 |
| 17.06.2026 | 6,16 | 6,47 | 6,11 | 6,26 | 0,97% | 54.173,00 |
| 16.06.2026 | 5,71 | 6,24 | 5,65 | 6,20 | 7,45% | 50.541,00 |
| 15.06.2026 | 5,77 | 5,89 | 5,59 | 5,77 | -0,86% | 58.530,00 |
| 12.06.2026 | 5,78 | 5,89 | 5,76 | 5,82 | 2,28% | 27.980,00 |
| 11.06.2026 | 5,67 | 5,88 | 5,63 | 5,69 | 0,18% | 54.746,00 |
| 10.06.2026 | 5,64 | 5,74 | 5,62 | 5,68 | 0,62% | 40.035,00 |
| 09.06.2026 | 5,58 | 5,68 | 5,50 | 5,65 | 0,62% | 22.368,00 |
| 08.06.2026 | 5,55 | 5,67 | 5,52 | 5,61 | 0,09% | 28.640,00 |
| 05.06.2026 | 5,56 | 5,73 | 5,50 | 5,61 | -0,97% | 47.377,00 |
| 04.06.2026 | 5,74 | 5,75 | 5,52 | 5,66 | -1,39% | 40.655,00 |
| 03.06.2026 | 5,85 | 5,90 | 5,64 | 5,74 | 0,00% | 52.383,00 |
| 02.06.2026 | 5,64 | 5,77 | 5,61 | 5,74 | 1,23% | 44.627,00 |
| 01.06.2026 | 5,79 | 5,95 | 5,62 | 5,67 | -2,24% | 44.596,00 |
| 29.05.2026 | 6,00 | 6,00 | 5,75 | 5,80 | -3,33% | 39.065,00 |
| 28.05.2026 | 5,86 | 6,00 | 5,81 | 6,00 | 2,21% | 38.609,00 |
| 27.05.2026 | 6,06 | 6,11 | 5,86 | 5,87 | -2,98% | 27.937,00 |
| 26.05.2026 | 6,10 | 6,10 | 5,92 | 6,05 | -0,66% | 28.083,00 |
| 22.05.2026 | 5,95 | 6,09 | 5,95 | 6,09 | 2,35% | 44.984,00 |
| 21.05.2026 | 5,83 | 6,12 | 5,83 | 5,95 | 1,45% | 58.770,00 |
| 20.05.2026 | 5,79 | 5,92 | 5,78 | 5,87 | 1,12% | 51.880,00 |
| 19.05.2026 | 5,62 | 5,89 | 5,62 | 5,80 | 2,65% | 76.532,00 |
| 18.05.2026 | 5,53 | 5,75 | 5,52 | 5,65 | 1,99% | 54.037,00 |
| 15.05.2026 | 5,74 | 5,88 | 5,52 | 5,54 | -5,78% | 42.139,00 |
| 14.05.2026 | 5,77 | 6,13 | 5,59 | 5,88 | 1,91% | 60.449,00 |
| 13.05.2026 | 5,81 | 5,95 | 5,64 | 5,77 | -1,87% | 67.149,00 |
| 12.05.2026 | 5,72 | 5,95 | 5,70 | 5,88 | 0,68% | 63.387,00 |
| 11.05.2026 | 5,51 | 6,06 | 5,51 | 5,84 | 3,55% | 85.841,00 |
| 08.05.2026 | 5,23 | 5,96 | 5,22 | 5,64 | 7,84% | 153.766,00 |
| 07.05.2026 | 5,38 | 5,44 | 5,18 | 5,23 | -2,88% | 55.769,00 |
| 06.05.2026 | 5,48 | 5,55 | 5,26 | 5,39 | -0,65% | 52.079,00 |
| 05.05.2026 | 5,61 | 5,68 | 5,42 | 5,42 | -2,52% | 27.830,00 |
| 04.05.2026 | 5,53 | 5,78 | 5,25 | 5,56 | -0,89% | 48.388,00 |
| 01.05.2026 | 5,27 | 5,80 | 5,18 | 5,61 | 7,47% | 78.599,00 |
| 30.04.2026 | 5,33 | 5,48 | 5,22 | 5,22 | -2,52% | 55.800,00 |
| 29.04.2026 | 5,29 | 5,42 | 5,20 | 5,36 | 0,09% | 79.352,00 |
| 28.04.2026 | 5,21 | 5,46 | 5,21 | 5,35 | 2,69% | 50.464,00 |
| 27.04.2026 | 5,06 | 5,22 | 5,06 | 5,21 | 2,36% | 46.706,00 |
| 24.04.2026 | 5,19 | 5,29 | 5,08 | 5,09 | -2,86% | 44.244,00 |
| 23.04.2026 | 5,49 | 5,49 | 5,19 | 5,24 | -3,85% | 78.474,00 |
| 22.04.2026 | 5,40 | 5,60 | 5,39 | 5,45 | 1,87% | 108.662,00 |
| 21.04.2026 | 5,56 | 5,70 | 5,35 | 5,35 | -3,60% | 83.862,00 |
| 20.04.2026 | 5,88 | 5,94 | 5,48 | 5,55 | -6,41% | 144.229,00 |
| 17.04.2026 | 5,84 | 6,09 | 5,80 | 5,93 | 2,24% | 57.939,00 |
| 16.04.2026 | 6,11 | 6,27 | 5,80 | 5,80 | -7,20% | 144.485,00 |
| 15.04.2026 | 6,02 | 6,26 | 6,02 | 6,25 | 3,48% | 117.155,00 |
| 14.04.2026 | 6,06 | 6,15 | 5,90 | 6,04 | 2,03% | 92.642,00 |
| 13.04.2026 | 5,66 | 6,00 | 5,59 | 5,92 | 3,86% | 64.704,00 |
| 10.04.2026 | 5,49 | 5,70 | 5,45 | 5,70 | 4,59% | 46.114,00 |
| 09.04.2026 | 5,50 | 5,67 | 5,33 | 5,45 | -1,45% | 104.879,00 |
| 08.04.2026 | 5,73 | 5,80 | 5,51 | 5,53 | -1,07% | 67.706,00 |
| 07.04.2026 | 5,87 | 5,91 | 5,53 | 5,59 | -5,09% | 93.217,00 |
| 06.04.2026 | 6,09 | 6,09 | 5,85 | 5,89 | -2,81% | 99.863,00 |
| 02.04.2026 | 5,90 | 6,14 | 5,89 | 6,06 | 1,51% | 64.551,00 |
| 01.04.2026 | 6,30 | 6,30 | 5,97 | 5,97 | 0,34% | 167.579,00 |
| 31.03.2026 | 6,00 | 6,50 | 5,80 | 5,95 | 1,88% | 218.506,00 |
| 30.03.2026 | 6,20 | 6,32 | 5,81 | 5,84 | -3,55% | 171.163,00 |
| 27.03.2026 | 5,45 | 6,19 | 5,35 | 6,06 | 9,79% | 313.311,00 |
| 26.03.2026 | 5,55 | 5,65 | 5,50 | 5,52 | -1,16% | 65.148,00 |
| 25.03.2026 | 5,56 | 5,69 | 5,51 | 5,58 | 0,36% | 74.088,00 |
| 24.03.2026 | 6,03 | 6,04 | 5,52 | 5,56 | -8,40% | 174.894,00 |
| 23.03.2026 | 5,94 | 6,19 | 5,82 | 6,07 | 2,71% | 105.545,00 |
| 20.03.2026 | 6,07 | 6,20 | 5,83 | 5,91 | -3,59% | 299.809,00 |
| 19.03.2026 | 6,59 | 6,70 | 5,92 | 6,13 | -7,01% | 366.458,00 |
| 18.03.2026 | 7,26 | 7,31 | 6,56 | 6,59 | -4,33% | 454.234,00 |
| 17.03.2026 | 7,48 | 7,50 | 6,70 | 6,89 | -32,85% | 1.462.011,00 |
| 16.03.2026 | 9,82 | 10,54 | 9,10 | 10,26 | 3,53% | 126.318,00 |
| 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 |
| 23.02.2026 | 11,74 | 11,83 | 11,53 | 11,69 | 0,00% | 23.847,00 |
| 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 |