2,990$
1,70%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,97 | 3,00 | 2,88 | 2,99 | 1,70% | 74.736,00 |
| 05.06.2025 | 2,92 | 3,00 | 2,80 | 2,94 | 1,38% | 103.318,00 |
| 04.06.2025 | 2,91 | 2,94 | 2,80 | 2,90 | 0,00% | 149.998,00 |
| 03.06.2025 | 3,01 | 3,04 | 2,87 | 2,90 | -3,65% | 111.238,00 |
| 02.06.2025 | 2,84 | 3,02 | 2,82 | 3,01 | 6,93% | 177.213,00 |
| 30.05.2025 | 2,95 | 2,98 | 2,76 | 2,82 | -4,58% | 86.449,00 |
| 29.05.2025 | 2,62 | 3,08 | 2,62 | 2,95 | 15,23% | 722.862,00 |
| 28.05.2025 | 2,38 | 2,58 | 2,28 | 2,56 | 7,56% | 257.450,00 |
| 27.05.2025 | 2,40 | 2,40 | 2,29 | 2,38 | 0,42% | 88.714,00 |
| 23.05.2025 | 2,38 | 2,40 | 2,33 | 2,37 | -0,42% | 40.892,00 |
| 22.05.2025 | 2,33 | 2,42 | 2,26 | 2,38 | 2,15% | 98.995,00 |
| 21.05.2025 | 2,21 | 2,40 | 2,21 | 2,33 | 5,43% | 126.713,00 |
| 20.05.2025 | 2,40 | 2,40 | 2,21 | 2,21 | -10,16% | 177.070,00 |
| 19.05.2025 | 2,50 | 2,50 | 2,40 | 2,46 | -3,53% | 162.419,00 |
| 16.05.2025 | 2,55 | 2,72 | 2,43 | 2,55 | 1,59% | 303.311,00 |
| 15.05.2025 | 2,64 | 2,69 | 2,42 | 2,51 | -5,28% | 160.800,00 |
| 14.05.2025 | 2,73 | 2,74 | 2,61 | 2,65 | -2,57% | 115.782,00 |
| 13.05.2025 | 2,63 | 2,73 | 2,57 | 2,72 | 4,21% | 178.156,00 |
| 12.05.2025 | 2,54 | 2,69 | 2,51 | 2,61 | 6,97% | 175.459,00 |
| 09.05.2025 | 2,38 | 2,49 | 2,31 | 2,44 | 1,24% | 100.857,00 |
| 08.05.2025 | 2,40 | 2,45 | 2,36 | 2,41 | 2,55% | 93.905,00 |
| 07.05.2025 | 2,27 | 2,41 | 2,27 | 2,35 | 2,62% | 71.820,00 |
| 06.05.2025 | 2,36 | 2,46 | 2,29 | 2,29 | -6,15% | 53.352,00 |
| 05.05.2025 | 2,50 | 2,53 | 2,34 | 2,44 | -2,01% | 123.030,00 |
| 02.05.2025 | 2,37 | 2,55 | 2,30 | 2,49 | 6,41% | 209.845,00 |
| 01.05.2025 | 2,29 | 2,36 | 2,25 | 2,34 | 0,00% | 62.703,00 |
| 30.04.2025 | 2,35 | 2,39 | 2,28 | 2,34 | -2,09% | 79.022,00 |
| 29.04.2025 | 2,42 | 2,43 | 2,34 | 2,39 | 0,00% | 72.549,00 |
| 28.04.2025 | 2,26 | 2,50 | 2,25 | 2,39 | 9,13% | 343.927,00 |
| 25.04.2025 | 2,11 | 2,23 | 2,08 | 2,19 | 3,30% | 92.761,00 |
| 24.04.2025 | 1,98 | 2,17 | 1,98 | 2,12 | 6,00% | 48.667,00 |
| 23.04.2025 | 2,02 | 2,08 | 1,98 | 2,00 | 3,09% | 71.287,00 |
| 22.04.2025 | 1,90 | 2,03 | 1,90 | 1,94 | -1,02% | 64.106,00 |
| 21.04.2025 | 1,97 | 2,02 | 1,93 | 1,96 | -2,97% | 57.994,00 |
| 17.04.2025 | 2,09 | 2,13 | 1,96 | 2,02 | -2,42% | 43.207,00 |
| 16.04.2025 | 1,98 | 2,08 | 1,92 | 2,07 | 2,99% | 131.573,00 |
| 15.04.2025 | 1,89 | 2,07 | 1,85 | 2,01 | 7,49% | 171.195,00 |
| 14.04.2025 | 1,83 | 1,89 | 1,77 | 1,87 | 7,47% | 70.737,00 |
| 11.04.2025 | 1,76 | 1,80 | 1,73 | 1,74 | -1,14% | 101.480,00 |
| 10.04.2025 | 1,83 | 1,84 | 1,73 | 1,76 | -5,38% | 72.765,00 |
| 09.04.2025 | 1,65 | 1,91 | 1,62 | 1,86 | 14,11% | 112.414,00 |
| 08.04.2025 | 1,93 | 1,93 | 1,61 | 1,63 | -11,17% | 150.101,00 |
| 07.04.2025 | 1,69 | 1,88 | 1,69 | 1,84 | 6,07% | 120.586,00 |
| 04.04.2025 | 1,77 | 1,84 | 1,65 | 1,73 | -8,95% | 214.110,00 |
| 03.04.2025 | 1,93 | 1,99 | 1,78 | 1,90 | -5,47% | 216.129,00 |
| 02.04.2025 | 2,24 | 2,24 | 1,90 | 2,01 | 3,08% | 70.010,00 |
| 01.04.2025 | 2,01 | 2,05 | 1,93 | 1,95 | -2,01% | 146.957,00 |
| 31.03.2025 | 1,95 | 2,03 | 1,93 | 1,99 | -1,49% | 176.935,00 |
| 28.03.2025 | 2,07 | 2,10 | 1,95 | 2,02 | -3,35% | 135.529,00 |
| 27.03.2025 | 2,09 | 2,18 | 2,06 | 2,09 | 0,48% | 49.592,00 |
| 26.03.2025 | 2,15 | 2,24 | 2,03 | 2,08 | -3,26% | 99.791,00 |
| 25.03.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -2,71% | 41.704,00 |
| 24.03.2025 | 2,33 | 2,40 | 2,15 | 2,21 | -4,74% | 115.138,00 |
| 21.03.2025 | 2,15 | 2,33 | 2,00 | 2,32 | 6,42% | 125.842,00 |
| 20.03.2025 | 2,22 | 2,23 | 2,14 | 2,18 | -3,54% | 46.221,00 |
| 19.03.2025 | 2,24 | 2,29 | 2,21 | 2,26 | 2,26% | 86.353,00 |
| 18.03.2025 | 2,11 | 2,27 | 2,11 | 2,21 | 5,24% | 139.786,00 |
| 17.03.2025 | 2,06 | 2,14 | 2,01 | 2,10 | 0,96% | 88.033,00 |
| 14.03.2025 | 1,94 | 2,11 | 1,91 | 2,08 | 7,77% | 80.615,00 |
| 13.03.2025 | 2,01 | 2,16 | 1,92 | 1,93 | -3,98% | 94.143,00 |
| 12.03.2025 | 2,01 | 2,12 | 1,97 | 2,01 | 0,25% | 40.599,00 |
| 11.03.2025 | 1,96 | 2,05 | 1,96 | 2,01 | 1,78% | 88.526,00 |
| 10.03.2025 | 2,19 | 2,26 | 1,96 | 1,97 | -10,05% | 232.212,00 |
| 07.03.2025 | 2,25 | 2,29 | 2,12 | 2,19 | -3,52% | 181.304,00 |
| 06.03.2025 | 2,31 | 2,44 | 2,24 | 2,27 | 0,67% | 232.514,00 |
| 05.03.2025 | 2,14 | 2,29 | 2,04 | 2,26 | 5,37% | 178.314,00 |
| 04.03.2025 | 2,09 | 2,19 | 1,95 | 2,14 | 0,38% | 243.035,00 |
| 03.03.2025 | 2,34 | 2,40 | 2,08 | 2,13 | -6,49% | 215.284,00 |
| 28.02.2025 | 2,20 | 2,48 | 2,15 | 2,28 | 2,70% | 119.965,00 |
| 27.02.2025 | 2,37 | 2,38 | 2,21 | 2,22 | -3,06% | 191.174,00 |
| 26.02.2025 | 2,39 | 2,48 | 2,27 | 2,29 | -4,58% | 284.209,00 |
| 25.02.2025 | 2,45 | 2,48 | 2,32 | 2,40 | -2,04% | 240.789,00 |
| 24.02.2025 | 2,38 | 2,49 | 2,31 | 2,45 | 1,66% | 292.595,00 |
| 21.02.2025 | 2,52 | 2,57 | 2,40 | 2,41 | -4,74% | 234.179,00 |
| 20.02.2025 | 2,62 | 2,62 | 2,46 | 2,53 | -4,53% | 275.240,00 |
| 19.02.2025 | 2,47 | 2,68 | 2,41 | 2,65 | 7,29% | 594.174,00 |
| 18.02.2025 | 2,64 | 2,69 | 2,42 | 2,47 | -6,44% | 627.897,00 |
| 14.02.2025 | 2,90 | 2,96 | 2,61 | 2,64 | -7,37% | 581.168,00 |
| 13.02.2025 | 3,20 | 3,25 | 2,32 | 2,85 | -18,80% | 1.979.617,00 |
| 12.02.2025 | 3,47 | 3,60 | 3,37 | 3,51 | 1,45% | 266.207,00 |
| 11.02.2025 | 3,39 | 3,50 | 3,36 | 3,46 | 1,17% | 178.449,00 |
| 10.02.2025 | 3,31 | 3,45 | 3,22 | 3,42 | 3,01% | 144.248,00 |
| 07.02.2025 | 3,44 | 3,46 | 3,27 | 3,32 | -2,35% | 167.595,00 |
| 06.02.2025 | 3,26 | 3,40 | 3,19 | 3,40 | 4,29% | 164.986,00 |
| 05.02.2025 | 3,13 | 3,30 | 3,13 | 3,26 | 3,16% | 243.145,00 |
| 04.02.2025 | 3,24 | 3,25 | 3,04 | 3,16 | -1,25% | 284.568,00 |
| 03.02.2025 | 2,80 | 3,23 | 2,75 | 3,20 | 6,67% | 373.575,00 |
| 31.01.2025 | 2,97 | 3,08 | 2,92 | 3,00 | 1,69% | 146.586,00 |
| 30.01.2025 | 2,93 | 3,03 | 2,92 | 2,95 | -0,67% | 143.096,00 |
| 29.01.2025 | 3,05 | 3,13 | 2,92 | 2,97 | -2,30% | 157.767,00 |
| 28.01.2025 | 3,03 | 3,11 | 2,90 | 3,04 | -0,33% | 179.657,00 |
| 27.01.2025 | 3,12 | 3,20 | 2,94 | 3,05 | -5,57% | 245.216,00 |
| 24.01.2025 | 3,24 | 3,33 | 3,12 | 3,23 | -1,22% | 205.589,00 |
| 23.01.2025 | 3,38 | 3,43 | 3,20 | 3,27 | -4,66% | 206.401,00 |
| 22.01.2025 | 3,47 | 3,67 | 3,38 | 3,43 | 0,29% | 287.476,00 |
| 21.01.2025 | 3,50 | 3,50 | 3,18 | 3,42 | 1,48% | 462.379,00 |
| 17.01.2025 | 3,12 | 3,43 | 3,11 | 3,37 | 10,13% | 353.478,00 |
| 16.01.2025 | 3,11 | 3,18 | 2,93 | 3,06 | -1,61% | 188.733,00 |
| 15.01.2025 | 3,08 | 3,22 | 3,00 | 3,11 | 4,71% | 300.823,00 |
| 14.01.2025 | 3,05 | 3,10 | 2,88 | 2,97 | -0,34% | 252.223,00 |