4,055$
7,85%
Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 3,77 | 4,07 | 3,76 | 4,06 | 7,85% | 315.795,00 |
| 03.02.2025 | 3,73 | 3,80 | 3,64 | 3,76 | -4,33% | 301.533,00 |
| 31.01.2025 | 3,90 | 3,97 | 3,89 | 3,93 | 1,55% | 330.268,00 |
| 30.01.2025 | 3,79 | 3,88 | 3,79 | 3,87 | 2,93% | 117.521,00 |
| 29.01.2025 | 3,75 | 3,79 | 3,65 | 3,76 | 0,80% | 184.542,00 |
| 28.01.2025 | 3,74 | 3,78 | 3,66 | 3,73 | -0,53% | 273.294,00 |
| 27.01.2025 | 3,85 | 3,85 | 3,69 | 3,75 | -4,82% | 302.958,00 |
| 24.01.2025 | 4,00 | 4,03 | 3,88 | 3,94 | -1,25% | 260.719,00 |
| 23.01.2025 | 3,96 | 4,02 | 3,89 | 3,99 | 0,00% | 193.379,00 |
| 22.01.2025 | 3,83 | 4,02 | 3,81 | 3,99 | 5,56% | 482.977,00 |
| 21.01.2025 | 3,52 | 3,81 | 3,52 | 3,78 | 7,69% | 519.809,00 |
| 17.01.2025 | 3,60 | 3,62 | 3,51 | 3,51 | -0,85% | 120.509,00 |
| 16.01.2025 | 3,49 | 3,59 | 3,44 | 3,54 | 2,02% | 156.727,00 |
| 15.01.2025 | 3,45 | 3,59 | 3,38 | 3,47 | 0,29% | 352.345,00 |
| 14.01.2025 | 3,50 | 3,64 | 3,39 | 3,46 | -2,54% | 376.464,00 |
| 13.01.2025 | 3,72 | 3,73 | 3,50 | 3,55 | -5,84% | 390.619,00 |
| 10.01.2025 | 4,06 | 4,06 | 3,73 | 3,77 | -6,22% | 425.187,00 |
| 08.01.2025 | 4,40 | 4,40 | 3,83 | 4,02 | -10,07% | 628.281,00 |
| 07.01.2025 | 4,23 | 4,49 | 4,20 | 4,47 | 6,68% | 787.946,00 |
| 06.01.2025 | 4,30 | 4,33 | 4,14 | 4,19 | -0,95% | 593.605,00 |
| 03.01.2025 | 4,08 | 4,26 | 4,03 | 4,23 | 3,93% | 442.376,00 |
| 02.01.2025 | 4,17 | 4,29 | 3,98 | 4,07 | -1,21% | 396.173,00 |
| 31.12.2024 | 4,10 | 4,14 | 3,95 | 4,12 | 0,98% | 349.185,00 |
| 30.12.2024 | 4,03 | 4,09 | 3,86 | 4,08 | -0,49% | 348.188,00 |
| 27.12.2024 | 4,15 | 4,30 | 4,00 | 4,10 | 0,00% | 494.683,00 |
| 26.12.2024 | 3,78 | 4,12 | 3,78 | 4,10 | 8,47% | 562.579,00 |
| 24.12.2024 | 3,77 | 3,79 | 3,64 | 3,78 | 0,27% | 136.682,00 |
| 23.12.2024 | 3,68 | 3,84 | 3,62 | 3,77 | 3,57% | 280.709,00 |
| 20.12.2024 | 3,60 | 3,69 | 3,57 | 3,64 | 1,39% | 178.816,00 |
| 19.12.2024 | 3,64 | 3,78 | 3,54 | 3,59 | -0,83% | 226.008,00 |
| 18.12.2024 | 3,82 | 3,88 | 3,56 | 3,62 | -3,21% | 481.342,00 |
| 17.12.2024 | 3,50 | 3,80 | 3,48 | 3,74 | 10,00% | 621.579,00 |
| 16.12.2024 | 3,46 | 3,49 | 3,30 | 3,40 | -1,16% | 285.945,00 |
| 13.12.2024 | 3,61 | 3,62 | 3,40 | 3,44 | -4,71% | 408.638,00 |
| 12.12.2024 | 3,63 | 3,75 | 3,50 | 3,61 | 0,00% | 417.021,00 |
| 11.12.2024 | 3,57 | 3,62 | 3,46 | 3,61 | 1,40% | 392.157,00 |
| 10.12.2024 | 3,42 | 3,62 | 3,32 | 3,56 | 4,71% | 635.266,00 |
| 09.12.2024 | 3,34 | 3,55 | 3,30 | 3,40 | 4,78% | 802.592,00 |
| 06.12.2024 | 3,13 | 3,25 | 3,05 | 3,25 | 5,02% | 252.977,00 |
| 05.12.2024 | 3,09 | 3,14 | 3,05 | 3,09 | 0,00% | 349.867,00 |
| 04.12.2024 | 3,08 | 3,19 | 3,05 | 3,09 | 0,32% | 267.464,00 |
| 03.12.2024 | 3,06 | 3,16 | 3,02 | 3,08 | 0,98% | 430.851,00 |
| 02.12.2024 | 3,00 | 3,06 | 2,92 | 3,05 | 1,67% | 243.038,00 |
| 29.11.2024 | 3,03 | 3,16 | 3,00 | 3,00 | 2,74% | 251.461,00 |
| 27.11.2024 | 2,89 | 2,96 | 2,85 | 2,92 | 1,92% | 260.703,00 |
| 26.11.2024 | 2,95 | 2,98 | 2,82 | 2,87 | -2,88% | 380.582,00 |
| 25.11.2024 | 2,88 | 3,03 | 2,88 | 2,95 | 3,15% | 380.729,00 |
| 22.11.2024 | 2,96 | 3,00 | 2,81 | 2,86 | -1,38% | 499.159,00 |
| 20.11.2024 | 2,75 | 2,91 | 2,71 | 2,90 | 5,84% | 470.535,00 |
| 19.11.2024 | 2,76 | 2,83 | 2,72 | 2,74 | -0,72% | 338.145,00 |
| 18.11.2024 | 2,80 | 2,84 | 2,74 | 2,76 | -2,47% | 633.647,00 |
| 15.11.2024 | 2,87 | 2,89 | 2,73 | 2,83 | 0,35% | 568.374,00 |
| 14.11.2024 | 2,76 | 2,96 | 2,75 | 2,82 | 6,42% | 1.155.328,00 |
| 13.11.2024 | 2,54 | 2,71 | 2,53 | 2,65 | 4,33% | 807.833,00 |
| 12.11.2024 | 2,62 | 2,67 | 2,51 | 2,54 | -2,31% | 956.963,00 |
| 11.11.2024 | 2,80 | 2,81 | 2,49 | 2,60 | -7,64% | 2.006.490,00 |
| 08.11.2024 | 3,18 | 3,18 | 2,65 | 2,82 | -27,82% | 2.094.045,00 |
| 07.11.2024 | 3,86 | 4,01 | 3,84 | 3,90 | 2,09% | 376.302,00 |
| 06.11.2024 | 3,76 | 3,90 | 3,76 | 3,82 | 1,60% | 237.753,00 |
| 05.11.2024 | 3,80 | 3,83 | 3,76 | 3,76 | -0,13% | 234.926,00 |
| 04.11.2024 | 3,95 | 3,95 | 3,76 | 3,77 | -4,92% | 177.102,00 |
| 01.11.2024 | 3,95 | 4,01 | 3,92 | 3,96 | 1,54% | 104.334,00 |
| 31.10.2024 | 4,00 | 4,02 | 3,90 | 3,90 | -2,74% | 127.055,00 |
| 30.10.2024 | 4,01 | 4,08 | 3,98 | 4,01 | 0,25% | 76.632,00 |
| 29.10.2024 | 4,07 | 4,09 | 3,99 | 4,00 | -1,48% | 124.644,00 |
| 28.10.2024 | 4,04 | 4,12 | 3,90 | 4,06 | -0,25% | 189.957,00 |
| 25.10.2024 | 4,07 | 4,13 | 4,01 | 4,07 | 0,74% | 153.034,00 |
| 24.10.2024 | 4,09 | 4,09 | 4,01 | 4,04 | -0,49% | 107.867,00 |
| 23.10.2024 | 4,14 | 4,14 | 4,02 | 4,06 | -1,93% | 100.699,00 |
| 22.10.2024 | 4,26 | 4,28 | 4,12 | 4,14 | -3,04% | 183.880,00 |
| 21.10.2024 | 4,10 | 4,28 | 4,10 | 4,27 | 4,91% | 253.529,00 |
| 18.10.2024 | 4,15 | 4,18 | 3,99 | 4,07 | -1,69% | 339.429,00 |
| 17.10.2024 | 4,29 | 4,29 | 4,13 | 4,14 | -2,59% | 138.152,00 |
| 16.10.2024 | 4,09 | 4,25 | 4,08 | 4,25 | 3,79% | 226.748,00 |
| 15.10.2024 | 4,08 | 4,13 | 4,03 | 4,10 | -0,36% | 215.651,00 |
| 14.10.2024 | 4,05 | 4,16 | 3,98 | 4,11 | 2,62% | 471.580,00 |
| 11.10.2024 | 3,78 | 4,01 | 3,78 | 4,01 | 5,95% | 282.518,00 |
| 10.10.2024 | 3,79 | 3,83 | 3,66 | 3,78 | -0,13% | 363.804,00 |
| 09.10.2024 | 3,76 | 3,82 | 3,68 | 3,79 | 0,66% | 187.567,00 |
| 08.10.2024 | 3,81 | 3,87 | 3,75 | 3,76 | -1,57% | 111.395,00 |
| 07.10.2024 | 3,83 | 3,85 | 3,76 | 3,82 | -1,80% | 182.086,00 |
| 04.10.2024 | 3,96 | 4,00 | 3,88 | 3,89 | -1,27% | 158.686,00 |
| 03.10.2024 | 3,95 | 3,95 | 3,82 | 3,94 | -0,25% | 128.252,00 |
| 02.10.2024 | 4,02 | 4,06 | 3,94 | 3,95 | -1,74% | 143.487,00 |
| 01.10.2024 | 4,07 | 4,10 | 3,89 | 4,02 | -2,43% | 276.850,00 |
| 30.09.2024 | 4,15 | 4,33 | 4,05 | 4,12 | -0,96% | 463.296,00 |
| 27.09.2024 | 3,94 | 4,27 | 3,86 | 4,16 | 7,08% | 469.756,00 |
| 26.09.2024 | 3,79 | 3,94 | 3,75 | 3,89 | 2,24% | 240.627,00 |
| 25.09.2024 | 3,80 | 3,85 | 3,76 | 3,80 | 0,53% | 122.560,00 |
| 24.09.2024 | 3,84 | 3,87 | 3,76 | 3,78 | -1,31% | 147.987,00 |
| 23.09.2024 | 3,89 | 3,94 | 3,75 | 3,83 | 0,00% | 222.856,00 |
| 20.09.2024 | 3,95 | 3,95 | 3,81 | 3,83 | -3,04% | 331.862,00 |
| 19.09.2024 | 4,18 | 4,18 | 3,84 | 3,95 | -2,47% | 423.677,00 |
| 18.09.2024 | 3,92 | 4,16 | 3,92 | 4,05 | 3,58% | 320.497,00 |
| 17.09.2024 | 4,34 | 4,35 | 3,86 | 3,91 | -8,64% | 457.160,00 |
| 16.09.2024 | 4,38 | 4,52 | 4,11 | 4,28 | -3,60% | 750.440,00 |
| 13.09.2024 | 4,45 | 4,55 | 4,36 | 4,44 | -0,89% | 574.175,00 |
| 12.09.2024 | 4,29 | 4,50 | 4,25 | 4,48 | 4,43% | 554.738,00 |
| 11.09.2024 | 3,99 | 4,30 | 3,83 | 4,29 | 9,16% | 693.446,00 |
| 10.09.2024 | 4,06 | 4,09 | 3,79 | 3,93 | -5,07% | 741.491,00 |