3,530$
7,29%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,30 | 3,55 | 3,30 | 3,53 | 7,29% | 261.511,00 |
| 15.07.2025 | 3,33 | 3,42 | 3,21 | 3,29 | -0,60% | 157.855,00 |
| 14.07.2025 | 3,34 | 3,52 | 3,26 | 3,31 | 2,16% | 344.089,00 |
| 11.07.2025 | 2,95 | 3,28 | 2,75 | 3,24 | 10,58% | 253.270,00 |
| 10.07.2025 | 3,00 | 3,05 | 2,91 | 2,93 | -2,01% | 27.178,00 |
| 09.07.2025 | 2,96 | 3,00 | 2,92 | 2,99 | 1,36% | 120.501,00 |
| 08.07.2025 | 2,91 | 3,03 | 2,91 | 2,95 | 0,00% | 73.291,00 |
| 07.07.2025 | 3,03 | 3,05 | 2,90 | 2,95 | -3,28% | 188.842,00 |
| 03.07.2025 | 3,04 | 3,10 | 3,02 | 3,05 | 0,33% | 50.820,00 |
| 02.07.2025 | 3,01 | 3,13 | 3,00 | 3,04 | 0,66% | 108.842,00 |
| 01.07.2025 | 3,06 | 3,17 | 3,01 | 3,02 | -0,98% | 80.706,00 |
| 30.06.2025 | 3,02 | 3,18 | 3,01 | 3,05 | 1,67% | 128.805,00 |
| 27.06.2025 | 3,13 | 3,13 | 2,96 | 3,00 | -4,46% | 70.548,00 |
| 26.06.2025 | 3,12 | 3,16 | 3,07 | 3,14 | 0,00% | 78.440,00 |
| 25.06.2025 | 3,21 | 3,22 | 3,07 | 3,14 | -1,57% | 107.449,00 |
| 24.06.2025 | 3,00 | 3,24 | 3,00 | 3,19 | 7,05% | 120.472,00 |
| 23.06.2025 | 3,01 | 3,28 | 2,94 | 2,98 | -2,77% | 257.598,00 |
| 20.06.2025 | 2,94 | 3,11 | 2,90 | 3,07 | 4,25% | 338.181,00 |
| 18.06.2025 | 2,93 | 3,04 | 2,93 | 2,94 | 0,00% | 77.633,00 |
| 17.06.2025 | 2,99 | 3,04 | 2,90 | 2,94 | -1,34% | 85.389,00 |
| 16.06.2025 | 3,16 | 3,18 | 2,98 | 2,98 | -3,87% | 270.662,00 |
| 13.06.2025 | 2,80 | 3,25 | 2,78 | 3,10 | 10,71% | 479.099,00 |
| 12.06.2025 | 2,80 | 2,88 | 2,80 | 2,80 | -2,44% | 72.802,00 |
| 11.06.2025 | 2,83 | 2,88 | 2,80 | 2,87 | 2,14% | 88.500,00 |
| 10.06.2025 | 3,06 | 3,09 | 2,80 | 2,81 | -8,17% | 334.872,00 |
| 09.06.2025 | 2,92 | 3,16 | 2,83 | 3,06 | 2,34% | 216.194,00 |
| 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 |