5,185$
-1,33%
Echtzeit-Aktienkurs LENSAR
Bid:
Ask:
Aktienkurse zur LENSAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,20 | 5,29 | 5,15 | 5,19 | -1,33% | 28.637,00 |
| 29.07.2026 | 5,35 | 5,35 | 5,20 | 5,26 | -2,14% | 43.557,00 |
| 28.07.2026 | 5,31 | 5,42 | 5,31 | 5,37 | -0,65% | 28.342,00 |
| 27.07.2026 | 5,57 | 5,57 | 5,37 | 5,41 | -3,48% | 49.278,00 |
| 24.07.2026 | 5,70 | 5,90 | 5,54 | 5,60 | -2,78% | 74.410,00 |
| 23.07.2026 | 5,69 | 5,83 | 5,45 | 5,76 | 0,17% | 45.483,00 |
| 22.07.2026 | 5,78 | 5,80 | 5,72 | 5,75 | -0,52% | 17.917,00 |
| 21.07.2026 | 5,74 | 5,78 | 5,73 | 5,78 | 0,52% | 3.607,00 |
| 20.07.2026 | 5,74 | 5,82 | 5,71 | 5,75 | -0,26% | 12.476,00 |
| 17.07.2026 | 5,64 | 5,82 | 5,64 | 5,77 | 1,05% | 18.509,00 |
| 16.07.2026 | 5,69 | 5,74 | 5,68 | 5,71 | 0,62% | 18.770,00 |
| 15.07.2026 | 5,77 | 5,81 | 5,65 | 5,67 | -1,56% | 13.766,00 |
| 14.07.2026 | 5,89 | 5,91 | 5,68 | 5,76 | -1,45% | 32.868,00 |
| 13.07.2026 | 5,97 | 6,17 | 5,81 | 5,85 | -1,76% | 19.851,00 |
| 10.07.2026 | 6,00 | 6,09 | 5,95 | 5,95 | 0,08% | 13.150,00 |
| 09.07.2026 | 6,14 | 6,20 | 5,89 | 5,95 | -0,92% | 25.968,00 |
| 08.07.2026 | 6,09 | 6,19 | 5,90 | 6,00 | -2,12% | 34.324,00 |
| 07.07.2026 | 6,24 | 6,31 | 6,09 | 6,13 | -1,37% | 37.019,00 |
| 06.07.2026 | 6,43 | 6,44 | 6,03 | 6,22 | -2,89% | 48.291,00 |
| 02.07.2026 | 5,82 | 6,42 | 5,77 | 6,40 | 9,59% | 130.549,00 |
| 01.07.2026 | 5,72 | 5,84 | 5,66 | 5,84 | 2,28% | 86.695,00 |
| 30.06.2026 | 5,71 | 5,78 | 5,62 | 5,71 | -0,17% | 70.828,00 |
| 29.06.2026 | 5,85 | 5,85 | 5,64 | 5,72 | 0,88% | 131.013,00 |
| 26.06.2026 | 6,10 | 6,10 | 5,65 | 5,67 | -7,73% | 1.148.647,00 |
| 25.06.2026 | 6,09 | 6,15 | 5,80 | 6,15 | 1,24% | 84.969,00 |
| 24.06.2026 | 5,76 | 6,19 | 5,65 | 6,07 | 6,12% | 132.318,00 |
| 23.06.2026 | 5,59 | 5,78 | 5,58 | 5,72 | 1,51% | 27.408,00 |
| 22.06.2026 | 5,72 | 5,93 | 5,60 | 5,64 | -1,83% | 67.283,00 |
| 18.06.2026 | 6,30 | 6,42 | 5,67 | 5,74 | -8,31% | 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 |