9,490$
-13,41%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10,78 | 10,91 | 9,25 | 9,49 | -13,41% | 2.910.489,00 |
| 26.03.2026 | 11,56 | 11,93 | 10,89 | 10,96 | -8,28% | 1.345.438,00 |
| 25.03.2026 | 12,07 | 12,81 | 11,55 | 11,95 | 0,67% | 3.350.102,00 |
| 24.03.2026 | 11,25 | 12,30 | 11,21 | 11,87 | 3,76% | 2.000.137,00 |
| 23.03.2026 | 10,66 | 11,56 | 10,45 | 11,44 | 8,64% | 1.808.248,00 |
| 20.03.2026 | 11,32 | 11,38 | 10,31 | 10,53 | -8,36% | 2.226.251,00 |
| 19.03.2026 | 11,40 | 11,56 | 10,67 | 11,49 | -1,54% | 1.496.802,00 |
| 18.03.2026 | 11,75 | 12,05 | 11,52 | 11,67 | -2,67% | 1.460.252,00 |
| 17.03.2026 | 10,98 | 12,06 | 10,98 | 11,99 | 9,00% | 2.460.686,00 |
| 16.03.2026 | 10,70 | 11,09 | 10,59 | 11,00 | 4,66% | 1.047.264,00 |
| 13.03.2026 | 11,06 | 11,32 | 10,36 | 10,51 | -4,19% | 1.242.631,00 |
| 12.03.2026 | 10,90 | 11,23 | 10,30 | 10,97 | 0,73% | 1.543.845,00 |
| 11.03.2026 | 11,08 | 11,15 | 10,57 | 10,89 | -1,63% | 1.163.905,00 |
| 10.03.2026 | 11,19 | 11,60 | 10,98 | 11,07 | -0,18% | 1.150.584,00 |
| 09.03.2026 | 10,74 | 11,12 | 10,35 | 11,09 | 0,18% | 1.732.786,00 |
| 06.03.2026 | 10,89 | 11,97 | 10,80 | 11,07 | -2,29% | 1.749.733,00 |
| 05.03.2026 | 11,64 | 11,81 | 10,93 | 11,33 | -3,98% | 1.401.036,00 |
| 04.03.2026 | 12,16 | 12,35 | 11,60 | 11,80 | -1,50% | 1.829.140,00 |
| 03.03.2026 | 11,62 | 12,46 | 11,46 | 11,98 | -0,25% | 3.369.487,00 |
| 02.03.2026 | 10,41 | 12,23 | 10,40 | 12,01 | 15,15% | 4.258.851,00 |
| 27.02.2026 | 10,78 | 10,87 | 10,03 | 10,43 | -6,37% | 1.896.141,00 |
| 26.02.2026 | 11,61 | 11,61 | 10,53 | 11,14 | -5,35% | 2.640.037,00 |
| 25.02.2026 | 12,09 | 12,64 | 11,58 | 11,77 | -1,83% | 3.630.428,00 |
| 24.02.2026 | 11,36 | 12,08 | 11,11 | 11,99 | 7,05% | 2.906.850,00 |
| 23.02.2026 | 11,90 | 12,10 | 10,71 | 11,20 | -6,67% | 2.596.894,00 |
| 20.02.2026 | 13,02 | 13,50 | 11,85 | 12,00 | -11,76% | 3.848.111,00 |
| 19.02.2026 | 11,35 | 13,76 | 11,33 | 13,60 | 21,00% | 4.100.117,00 |
| 18.02.2026 | 11,25 | 11,71 | 10,98 | 11,24 | 0,54% | 1.520.382,00 |
| 17.02.2026 | 11,50 | 11,50 | 10,40 | 11,18 | -2,95% | 2.102.608,00 |
| 13.02.2026 | 12,28 | 12,33 | 11,33 | 11,52 | -7,69% | 2.620.149,00 |
| 12.02.2026 | 10,79 | 12,50 | 10,50 | 12,48 | 21,52% | 7.335.155,00 |
| 11.02.2026 | 11,20 | 11,33 | 9,80 | 10,27 | -6,72% | 2.412.536,00 |
| 10.02.2026 | 11,26 | 11,48 | 10,50 | 11,01 | -2,82% | 1.868.055,00 |
| 09.02.2026 | 10,59 | 11,57 | 10,54 | 11,33 | 7,29% | 2.863.728,00 |
| 06.02.2026 | 9,45 | 10,96 | 9,35 | 10,56 | 16,56% | 2.709.537,00 |
| 05.02.2026 | 9,01 | 9,80 | 8,72 | 9,06 | -3,62% | 2.917.015,00 |
| 04.02.2026 | 10,96 | 10,96 | 8,95 | 9,40 | -13,68% | 3.896.751,00 |
| 03.02.2026 | 10,89 | 11,03 | 10,01 | 10,89 | 3,71% | 2.315.627,00 |
| 02.02.2026 | 10,28 | 11,24 | 10,25 | 10,50 | 0,77% | 2.221.912,00 |
| 30.01.2026 | 11,30 | 11,52 | 10,31 | 10,42 | -9,31% | 2.968.491,00 |
| 29.01.2026 | 11,61 | 11,74 | 10,68 | 11,49 | 1,86% | 2.281.713,00 |
| 28.01.2026 | 11,39 | 12,19 | 11,10 | 11,28 | 0,27% | 2.543.285,00 |
| 27.01.2026 | 10,13 | 11,33 | 9,85 | 11,25 | 9,97% | 4.183.384,00 |
| 26.01.2026 | 12,16 | 12,22 | 10,08 | 10,23 | -17,77% | 6.166.480,00 |
| 23.01.2026 | 14,39 | 14,41 | 12,42 | 12,44 | -13,19% | 4.549.330,00 |
| 22.01.2026 | 13,89 | 14,68 | 13,37 | 14,33 | 5,06% | 2.732.370,00 |
| 21.01.2026 | 14,99 | 15,24 | 12,52 | 13,64 | -2,57% | 5.034.562,00 |
| 20.01.2026 | 12,00 | 14,56 | 11,81 | 14,00 | 11,38% | 4.823.798,00 |
| 16.01.2026 | 13,25 | 13,69 | 12,45 | 12,57 | -4,56% | 3.627.158,00 |
| 15.01.2026 | 14,05 | 15,04 | 13,15 | 13,17 | -0,45% | 7.344.934,00 |
| 14.01.2026 | 11,62 | 13,40 | 11,03 | 13,23 | 13,46% | 5.891.563,00 |
| 13.01.2026 | 12,12 | 12,30 | 11,59 | 11,66 | -2,75% | 1.758.165,00 |
| 12.01.2026 | 12,29 | 12,46 | 11,42 | 11,99 | -2,84% | 1.927.387,00 |
| 09.01.2026 | 12,72 | 12,75 | 12,10 | 12,34 | -2,30% | 2.030.068,00 |
| 08.01.2026 | 12,09 | 12,73 | 11,75 | 12,63 | 3,52% | 2.421.066,00 |
| 07.01.2026 | 11,51 | 12,49 | 11,29 | 12,20 | 5,90% | 2.724.036,00 |
| 06.01.2026 | 11,63 | 11,69 | 11,07 | 11,52 | -1,45% | 1.893.649,00 |
| 05.01.2026 | 12,02 | 12,10 | 10,90 | 11,69 | -0,26% | 2.816.381,00 |
| 02.01.2026 | 11,13 | 11,78 | 10,50 | 11,72 | 8,52% | 2.455.523,00 |
| 31.12.2025 | 10,58 | 11,32 | 10,50 | 10,80 | 2,27% | 3.413.020,00 |
| 30.12.2025 | 10,29 | 10,78 | 10,00 | 10,56 | 2,62% | 3.451.064,00 |
| 29.12.2025 | 8,85 | 10,55 | 8,66 | 10,29 | 14,08% | 4.359.374,00 |
| 26.12.2025 | 9,03 | 9,41 | 8,82 | 9,02 | -0,11% | 2.047.925,00 |
| 24.12.2025 | 8,71 | 9,23 | 8,51 | 9,03 | 3,67% | 1.116.003,00 |
| 23.12.2025 | 8,40 | 9,02 | 8,35 | 8,71 | 2,11% | 1.480.885,00 |
| 22.12.2025 | 7,78 | 8,70 | 7,64 | 8,53 | 11,65% | 1.347.012,00 |
| 19.12.2025 | 7,18 | 7,78 | 7,17 | 7,64 | 6,41% | 1.287.441,00 |
| 18.12.2025 | 7,12 | 7,58 | 6,92 | 7,18 | 4,36% | 820.333,00 |
| 17.12.2025 | 7,39 | 7,49 | 6,87 | 6,88 | -6,14% | 951.442,00 |
| 16.12.2025 | 7,43 | 7,70 | 7,07 | 7,33 | -2,14% | 1.370.160,00 |
| 15.12.2025 | 8,26 | 8,27 | 7,43 | 7,49 | -7,53% | 2.371.646,00 |
| 12.12.2025 | 8,86 | 9,20 | 8,10 | 8,10 | -11,18% | 4.253.950,00 |
| 11.12.2025 | 8,78 | 9,34 | 8,46 | 9,12 | 3,40% | 1.730.559,00 |
| 10.12.2025 | 8,81 | 8,97 | 8,29 | 8,82 | 0,23% | 789.852,00 |
| 09.12.2025 | 8,67 | 8,98 | 8,48 | 8,80 | 0,69% | 745.848,00 |
| 08.12.2025 | 8,82 | 9,17 | 8,60 | 8,74 | -0,68% | 970.528,00 |
| 05.12.2025 | 9,00 | 9,07 | 8,65 | 8,80 | -2,44% | 752.053,00 |
| 04.12.2025 | 8,35 | 9,13 | 8,27 | 9,02 | 8,02% | 1.577.970,00 |
| 03.12.2025 | 7,85 | 8,44 | 7,66 | 8,35 | 5,43% | 902.467,00 |
| 02.12.2025 | 7,24 | 8,12 | 7,19 | 7,92 | 10,46% | 1.580.140,00 |
| 01.12.2025 | 7,14 | 7,29 | 7,00 | 7,17 | -2,45% | 737.732,00 |
| 28.11.2025 | 6,99 | 7,39 | 6,97 | 7,35 | 6,21% | 418.413,00 |
| 26.11.2025 | 6,93 | 7,06 | 6,80 | 6,92 | 0,14% | 467.733,00 |
| 25.11.2025 | 6,72 | 6,96 | 6,51 | 6,91 | 1,77% | 673.392,00 |
| 24.11.2025 | 6,26 | 6,82 | 6,23 | 6,79 | 9,34% | 1.154.712,00 |
| 21.11.2025 | 6,24 | 6,30 | 5,83 | 6,21 | 0,49% | 1.139.796,00 |
| 20.11.2025 | 7,00 | 7,23 | 6,14 | 6,18 | -8,04% | 1.179.527,00 |
| 19.11.2025 | 6,88 | 7,34 | 6,61 | 6,72 | -1,61% | 803.408,00 |
| 18.11.2025 | 6,69 | 7,01 | 6,52 | 6,83 | 0,44% | 1.261.703,00 |
| 17.11.2025 | 6,67 | 7,31 | 6,60 | 6,80 | 1,49% | 1.131.711,00 |
| 14.11.2025 | 6,38 | 6,94 | 6,14 | 6,70 | 0,60% | 1.514.585,00 |
| 13.11.2025 | 7,28 | 7,48 | 6,51 | 6,66 | -9,63% | 2.076.279,00 |
| 12.11.2025 | 8,30 | 9,00 | 6,91 | 7,37 | -8,33% | 4.291.558,00 |
| 11.11.2025 | 7,90 | 8,09 | 7,52 | 8,04 | 3,34% | 1.825.292,00 |
| 10.11.2025 | 8,04 | 8,30 | 7,69 | 7,78 | 0,91% | 1.429.085,00 |
| 07.11.2025 | 7,32 | 7,80 | 6,81 | 7,71 | 1,18% | 1.143.069,00 |
| 06.11.2025 | 7,78 | 7,82 | 7,43 | 7,62 | -2,68% | 927.593,00 |
| 05.11.2025 | 7,60 | 7,88 | 7,50 | 7,83 | 3,98% | 727.955,00 |
| 04.11.2025 | 7,74 | 8,44 | 7,41 | 7,53 | -7,72% | 1.416.249,00 |
| 03.11.2025 | 8,35 | 8,38 | 7,61 | 8,16 | -5,99% | 1.472.737,00 |