1,830$
-1,61%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,91 | 1,97 | 1,75 | 1,83 | -1,61% | 279.254,00 |
| 03.12.2024 | 1,83 | 2,04 | 1,83 | 1,86 | 1,92% | 682.285,00 |
| 02.12.2024 | 1,65 | 1,85 | 1,60 | 1,83 | 9,94% | 439.820,00 |
| 29.11.2024 | 1,68 | 1,71 | 1,65 | 1,66 | 0,00% | 56.507,00 |
| 27.11.2024 | 1,61 | 1,68 | 1,61 | 1,66 | 0,00% | 66.106,00 |
| 26.11.2024 | 1,60 | 1,73 | 1,57 | 1,66 | 0,61% | 120.570,00 |
| 25.11.2024 | 1,52 | 1,70 | 1,52 | 1,65 | 10,74% | 178.814,00 |
| 22.11.2024 | 1,52 | 1,68 | 1,49 | 1,49 | -0,67% | 348.450,00 |
| 20.11.2024 | 1,57 | 1,59 | 1,49 | 1,50 | -4,46% | 258.116,00 |
| 19.11.2024 | 1,50 | 1,58 | 1,47 | 1,57 | 2,61% | 72.428,00 |
| 18.11.2024 | 1,45 | 1,54 | 1,45 | 1,53 | 4,79% | 51.216,00 |
| 15.11.2024 | 1,57 | 1,57 | 1,40 | 1,46 | -6,41% | 197.020,00 |
| 14.11.2024 | 1,58 | 1,60 | 1,56 | 1,56 | -1,27% | 5.533,00 |
| 13.11.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -1,25% | 14.881,00 |
| 12.11.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,91% | 34.957,00 |
| 11.11.2024 | 1,58 | 1,59 | 1,56 | 1,57 | 0,64% | 26.915,00 |
| 08.11.2024 | 1,63 | 1,63 | 1,53 | 1,56 | -1,27% | 33.715,00 |
| 07.11.2024 | 1,55 | 1,60 | 1,53 | 1,58 | -0,63% | 27.814,00 |
| 06.11.2024 | 1,59 | 1,60 | 1,54 | 1,59 | 0,00% | 19.121,00 |
| 05.11.2024 | 1,53 | 1,59 | 1,52 | 1,59 | 3,45% | 31.832,00 |
| 04.11.2024 | 1,56 | 1,60 | 1,52 | 1,54 | -2,10% | 20.651,00 |
| 01.11.2024 | 1,58 | 1,59 | 1,55 | 1,57 | 0,64% | 32.494,00 |
| 31.10.2024 | 1,58 | 1,64 | 1,56 | 1,56 | -0,64% | 36.690,00 |
| 30.10.2024 | 1,57 | 1,64 | 1,57 | 1,57 | 3,29% | 44.405,00 |
| 29.10.2024 | 1,67 | 1,67 | 1,51 | 1,52 | -10,59% | 89.771,00 |
| 28.10.2024 | 1,65 | 1,71 | 1,61 | 1,70 | 2,41% | 34.286,00 |
| 25.10.2024 | 1,72 | 1,72 | 1,65 | 1,66 | -3,49% | 29.308,00 |
| 24.10.2024 | 1,63 | 1,74 | 1,63 | 1,72 | 7,50% | 139.542,00 |
| 23.10.2024 | 1,65 | 1,68 | 1,60 | 1,60 | -2,44% | 38.844,00 |
| 22.10.2024 | 1,65 | 1,66 | 1,60 | 1,64 | -2,38% | 26.881,00 |
| 21.10.2024 | 1,70 | 1,72 | 1,65 | 1,68 | 2,44% | 69.966,00 |
| 18.10.2024 | 1,68 | 1,68 | 1,63 | 1,64 | 1,86% | 43.233,00 |
| 17.10.2024 | 1,61 | 1,62 | 1,57 | 1,61 | -0,62% | 41.233,00 |
| 16.10.2024 | 1,61 | 1,65 | 1,60 | 1,62 | 1,25% | 68.226,00 |
| 15.10.2024 | 1,56 | 1,62 | 1,56 | 1,60 | 2,56% | 47.861,00 |
| 14.10.2024 | 1,55 | 1,59 | 1,51 | 1,56 | 0,65% | 93.452,00 |
| 11.10.2024 | 1,55 | 1,62 | 1,50 | 1,55 | -1,27% | 72.597,00 |
| 10.10.2024 | 1,44 | 1,63 | 1,44 | 1,57 | 8,28% | 137.420,00 |
| 09.10.2024 | 1,47 | 1,51 | 1,42 | 1,45 | -2,68% | 67.028,00 |
| 08.10.2024 | 1,53 | 1,55 | 1,49 | 1,49 | 2,05% | 123.261,00 |
| 07.10.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | 28.801,00 |
| 04.10.2024 | 1,51 | 1,51 | 1,45 | 1,50 | 0,67% | 27.266,00 |
| 03.10.2024 | 1,43 | 1,55 | 1,43 | 1,49 | 4,20% | 69.330,00 |
| 02.10.2024 | 1,51 | 1,57 | 1,42 | 1,43 | -4,03% | 129.359,00 |
| 01.10.2024 | 1,35 | 1,50 | 1,35 | 1,49 | 9,16% | 126.595,00 |
| 30.09.2024 | 1,40 | 1,40 | 1,36 | 1,37 | -1,80% | 44.863,00 |
| 27.09.2024 | 1,40 | 1,40 | 1,35 | 1,39 | -0,71% | 66.596,00 |
| 26.09.2024 | 1,33 | 1,40 | 1,29 | 1,40 | 6,06% | 264.344,00 |
| 25.09.2024 | 1,29 | 1,37 | 1,29 | 1,32 | 3,94% | 107.705,00 |
| 24.09.2024 | 1,25 | 1,32 | 1,21 | 1,27 | 4,96% | 128.347,00 |
| 23.09.2024 | 1,26 | 1,26 | 1,18 | 1,21 | -3,97% | 39.122,00 |
| 20.09.2024 | 1,15 | 1,27 | 1,15 | 1,26 | -0,79% | 115.507,00 |
| 19.09.2024 | 1,24 | 1,30 | 1,22 | 1,27 | 3,25% | 89.752,00 |
| 18.09.2024 | 1,21 | 1,29 | 1,18 | 1,23 | 2,50% | 60.294,00 |
| 17.09.2024 | 1,19 | 1,24 | 1,16 | 1,20 | 1,69% | 24.612,00 |
| 16.09.2024 | 1,18 | 1,26 | 1,11 | 1,18 | 1,72% | 22.917,00 |
| 13.09.2024 | 1,21 | 1,22 | 1,16 | 1,16 | -3,17% | 12.750,00 |
| 12.09.2024 | 1,13 | 1,26 | 1,13 | 1,20 | 8,42% | 39.576,00 |
| 11.09.2024 | 1,06 | 1,12 | 1,05 | 1,11 | 6,25% | 49.400,00 |
| 10.09.2024 | 1,14 | 1,14 | 1,04 | 1,04 | -7,96% | 96.862,00 |
| 09.09.2024 | 1,16 | 1,19 | 1,13 | 1,13 | -3,42% | 88.490,00 |
| 06.09.2024 | 1,21 | 1,24 | 1,15 | 1,17 | -4,10% | 102.542,00 |
| 05.09.2024 | 1,22 | 1,26 | 1,22 | 1,22 | -1,61% | 30.866,00 |
| 04.09.2024 | 1,29 | 1,31 | 1,23 | 1,24 | -3,88% | 77.896,00 |
| 03.09.2024 | 1,30 | 1,30 | 1,28 | 1,29 | 0,00% | 13.551,00 |
| 30.08.2024 | 1,32 | 1,34 | 1,28 | 1,29 | -0,77% | 25.870,00 |
| 29.08.2024 | 1,31 | 1,34 | 1,27 | 1,30 | 0,00% | 40.069,00 |
| 28.08.2024 | 1,39 | 1,39 | 1,30 | 1,30 | -2,26% | 25.221,00 |
| 27.08.2024 | 1,39 | 1,39 | 1,31 | 1,33 | -2,92% | 71.205,00 |
| 26.08.2024 | 1,35 | 1,41 | 1,34 | 1,37 | 0,00% | 120.426,00 |
| 23.08.2024 | 1,34 | 1,43 | 1,34 | 1,37 | 3,79% | 58.418,00 |
| 22.08.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | 6.590,00 |
| 21.08.2024 | 1,38 | 1,38 | 1,32 | 1,35 | 0,75% | 1.878,00 |
| 20.08.2024 | 1,31 | 1,38 | 1,31 | 1,34 | 0,75% | 8.892,00 |
| 19.08.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -1,48% | 26.287,00 |
| 16.08.2024 | 1,35 | 1,44 | 1,32 | 1,35 | 2,27% | 33.161,00 |
| 15.08.2024 | 1,35 | 1,37 | 1,31 | 1,32 | -2,94% | 51.369,00 |
| 14.08.2024 | 1,41 | 1,41 | 1,33 | 1,36 | -3,00% | 12.930,00 |
| 13.08.2024 | 1,47 | 1,49 | 1,40 | 1,40 | -0,57% | 14.619,00 |
| 12.08.2024 | 1,41 | 1,48 | 1,40 | 1,41 | 0,71% | 27.367,00 |
| 09.08.2024 | 1,35 | 1,43 | 1,35 | 1,40 | 5,26% | 17.450,00 |
| 08.08.2024 | 1,32 | 1,35 | 1,32 | 1,33 | 0,00% | 27.282,00 |
| 07.08.2024 | 1,36 | 1,38 | 1,33 | 1,33 | -2,92% | 22.334,00 |
| 06.08.2024 | 1,42 | 1,45 | 1,32 | 1,37 | -2,07% | 15.388,00 |
| 05.08.2024 | 1,33 | 1,41 | 1,33 | 1,40 | 1,38% | 16.191,00 |
| 02.08.2024 | 1,35 | 1,42 | 1,35 | 1,38 | -4,83% | 14.577,00 |
| 01.08.2024 | 1,44 | 1,50 | 1,38 | 1,45 | 0,69% | 25.890,00 |
| 31.07.2024 | 1,42 | 1,52 | 1,42 | 1,44 | 5,49% | 58.902,00 |
| 30.07.2024 | 1,35 | 1,41 | 1,35 | 1,37 | -0,36% | 23.292,00 |
| 29.07.2024 | 1,41 | 1,44 | 1,36 | 1,37 | -2,84% | 19.223,00 |
| 26.07.2024 | 1,40 | 1,53 | 1,40 | 1,41 | -0,70% | 19.214,00 |
| 25.07.2024 | 1,34 | 1,53 | 1,34 | 1,42 | 5,97% | 179.861,00 |
| 24.07.2024 | 1,33 | 1,34 | 1,31 | 1,34 | 2,29% | 20.445,00 |
| 23.07.2024 | 1,30 | 1,33 | 1,30 | 1,31 | 0,77% | 7.471,00 |
| 22.07.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 0,78% | 9.636,00 |
| 19.07.2024 | 1,32 | 1,33 | 1,29 | 1,29 | 0,00% | 7.819,00 |
| 18.07.2024 | 1,32 | 1,32 | 1,28 | 1,29 | -3,01% | 15.205,00 |
| 17.07.2024 | 1,29 | 1,34 | 1,25 | 1,33 | 3,91% | 22.023,00 |
| 16.07.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 4,92% | 33.765,00 |
| 15.07.2024 | 1,26 | 1,29 | 1,21 | 1,22 | -4,69% | 56.684,00 |