2,890$
-2,69%
Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,96 | 3,00 | 2,86 | 2,89 | -2,69% | 187.667,00 |
| 14.08.2025 | 2,99 | 3,05 | 2,90 | 2,97 | -1,33% | 116.911,00 |
| 13.08.2025 | 2,99 | 3,08 | 2,98 | 3,01 | -0,99% | 111.314,00 |
| 12.08.2025 | 2,98 | 3,08 | 2,95 | 3,04 | 3,05% | 241.290,00 |
| 11.08.2025 | 3,03 | 3,05 | 2,92 | 2,95 | -1,34% | 113.081,00 |
| 08.08.2025 | 3,00 | 3,06 | 2,94 | 2,99 | 0,67% | 77.613,00 |
| 07.08.2025 | 3,03 | 3,06 | 2,91 | 2,97 | -1,33% | 132.573,00 |
| 06.08.2025 | 3,01 | 3,04 | 2,91 | 3,01 | -0,66% | 191.096,00 |
| 05.08.2025 | 3,10 | 3,16 | 2,97 | 3,03 | -2,26% | 123.040,00 |
| 04.08.2025 | 2,95 | 3,16 | 2,91 | 3,10 | 6,16% | 165.222,00 |
| 01.08.2025 | 3,15 | 3,19 | 2,90 | 2,92 | -9,03% | 357.259,00 |
| 31.07.2025 | 3,20 | 3,25 | 3,15 | 3,21 | 1,26% | 222.206,00 |
| 30.07.2025 | 3,22 | 3,26 | 3,14 | 3,17 | -0,94% | 155.029,00 |
| 29.07.2025 | 3,33 | 3,40 | 3,18 | 3,20 | -3,90% | 327.570,00 |
| 28.07.2025 | 3,23 | 3,39 | 3,21 | 3,33 | 4,06% | 243.651,00 |
| 25.07.2025 | 3,24 | 3,25 | 3,18 | 3,20 | -0,62% | 90.228,00 |
| 24.07.2025 | 3,20 | 3,29 | 3,15 | 3,22 | 0,16% | 130.475,00 |
| 23.07.2025 | 3,20 | 3,26 | 3,16 | 3,22 | 2,06% | 142.622,00 |
| 22.07.2025 | 3,20 | 3,27 | 3,08 | 3,15 | -1,56% | 232.280,00 |
| 21.07.2025 | 3,30 | 3,38 | 3,20 | 3,20 | -1,54% | 319.972,00 |
| 18.07.2025 | 3,23 | 3,32 | 3,18 | 3,25 | 1,88% | 256.069,00 |
| 17.07.2025 | 3,15 | 3,22 | 3,13 | 3,19 | 1,92% | 163.561,00 |
| 16.07.2025 | 3,20 | 3,21 | 3,08 | 3,13 | -0,63% | 206.700,00 |
| 15.07.2025 | 3,00 | 3,22 | 2,98 | 3,15 | 5,70% | 303.365,00 |
| 14.07.2025 | 3,02 | 3,05 | 2,95 | 2,98 | -1,32% | 120.452,00 |
| 11.07.2025 | 3,02 | 3,07 | 2,92 | 3,02 | -0,33% | 206.830,00 |
| 10.07.2025 | 3,02 | 3,11 | 2,95 | 3,03 | 0,00% | 222.403,00 |
| 09.07.2025 | 3,04 | 3,05 | 2,94 | 3,03 | 0,00% | 242.555,00 |
| 08.07.2025 | 3,08 | 3,12 | 3,00 | 3,03 | -1,62% | 320.747,00 |
| 07.07.2025 | 3,03 | 3,12 | 2,95 | 3,08 | 2,33% | 320.610,00 |
| 03.07.2025 | 2,89 | 3,07 | 2,89 | 3,01 | 5,06% | 251.740,00 |
| 02.07.2025 | 2,82 | 2,89 | 2,77 | 2,87 | 1,96% | 230.251,00 |
| 01.07.2025 | 2,88 | 2,92 | 2,76 | 2,81 | -1,75% | 411.889,00 |
| 30.06.2025 | 3,05 | 3,06 | 2,85 | 2,86 | -4,98% | 378.336,00 |
| 27.06.2025 | 2,91 | 3,02 | 2,88 | 3,01 | 4,51% | 779.571,00 |
| 26.06.2025 | 2,64 | 2,90 | 2,61 | 2,88 | 12,50% | 620.809,00 |
| 25.06.2025 | 2,59 | 2,60 | 2,52 | 2,56 | -0,78% | 105.392,00 |
| 24.06.2025 | 2,48 | 2,60 | 2,48 | 2,58 | 4,45% | 182.641,00 |
| 23.06.2025 | 2,51 | 2,54 | 2,43 | 2,47 | -1,98% | 186.965,00 |
| 20.06.2025 | 2,57 | 2,59 | 2,50 | 2,52 | -0,79% | 181.526,00 |
| 18.06.2025 | 2,50 | 2,60 | 2,49 | 2,54 | 0,40% | 206.536,00 |
| 17.06.2025 | 2,44 | 2,62 | 2,42 | 2,53 | 2,43% | 414.762,00 |
| 16.06.2025 | 2,36 | 2,50 | 2,34 | 2,47 | 5,56% | 223.083,00 |
| 13.06.2025 | 2,42 | 2,44 | 2,34 | 2,34 | -4,88% | 227.268,00 |
| 12.06.2025 | 2,47 | 2,51 | 2,37 | 2,46 | -0,81% | 242.070,00 |
| 11.06.2025 | 2,39 | 2,55 | 2,33 | 2,48 | 5,08% | 319.720,00 |
| 10.06.2025 | 2,45 | 2,48 | 2,28 | 2,36 | -3,28% | 274.828,00 |
| 09.06.2025 | 2,32 | 2,48 | 2,31 | 2,44 | 6,09% | 288.408,00 |
| 06.06.2025 | 2,34 | 2,37 | 2,28 | 2,30 | -0,86% | 258.465,00 |
| 05.06.2025 | 2,35 | 2,36 | 2,29 | 2,32 | -0,85% | 210.803,00 |
| 04.06.2025 | 2,22 | 2,36 | 2,22 | 2,34 | 6,36% | 296.181,00 |
| 03.06.2025 | 2,15 | 2,24 | 2,13 | 2,20 | 2,56% | 453.225,00 |
| 02.06.2025 | 2,17 | 2,18 | 2,12 | 2,15 | -1,61% | 240.285,00 |
| 30.05.2025 | 2,20 | 2,20 | 2,13 | 2,18 | -0,91% | 168.677,00 |
| 29.05.2025 | 2,22 | 2,25 | 2,17 | 2,20 | 0,00% | 285.210,00 |
| 28.05.2025 | 2,30 | 2,30 | 2,18 | 2,20 | -2,22% | 321.661,00 |
| 27.05.2025 | 2,30 | 2,31 | 2,20 | 2,25 | 3,69% | 315.499,00 |
| 23.05.2025 | 2,21 | 2,21 | 2,13 | 2,17 | -3,13% | 110.801,00 |
| 22.05.2025 | 2,23 | 2,29 | 2,20 | 2,24 | 0,90% | 236.080,00 |
| 21.05.2025 | 2,27 | 2,29 | 2,21 | 2,22 | -2,20% | 136.112,00 |
| 20.05.2025 | 2,31 | 2,35 | 2,25 | 2,27 | -1,73% | 163.882,00 |
| 19.05.2025 | 2,30 | 2,32 | 2,25 | 2,31 | -1,07% | 129.398,00 |
| 16.05.2025 | 2,31 | 2,35 | 2,21 | 2,34 | 2,86% | 202.412,00 |
| 15.05.2025 | 2,33 | 2,35 | 2,21 | 2,27 | -3,40% | 247.567,00 |
| 14.05.2025 | 2,18 | 2,35 | 2,13 | 2,35 | 9,81% | 562.594,00 |
| 13.05.2025 | 2,05 | 2,17 | 2,03 | 2,14 | 4,65% | 346.813,00 |
| 12.05.2025 | 2,19 | 2,22 | 2,04 | 2,05 | -2,62% | 341.403,00 |
| 09.05.2025 | 2,23 | 2,30 | 2,04 | 2,10 | -7,49% | 482.054,00 |
| 08.05.2025 | 2,14 | 2,29 | 2,13 | 2,27 | 6,57% | 244.189,00 |
| 07.05.2025 | 2,15 | 2,21 | 2,10 | 2,13 | -0,93% | 151.981,00 |
| 06.05.2025 | 2,20 | 2,27 | 2,14 | 2,15 | -2,71% | 131.001,00 |
| 05.05.2025 | 2,30 | 2,30 | 2,20 | 2,21 | -1,78% | 239.308,00 |
| 02.05.2025 | 2,18 | 2,26 | 2,16 | 2,25 | 3,21% | 273.046,00 |
| 01.05.2025 | 2,14 | 2,23 | 2,13 | 2,18 | 2,35% | 250.490,00 |
| 30.04.2025 | 2,11 | 2,15 | 2,07 | 2,13 | -0,93% | 241.082,00 |
| 29.04.2025 | 2,14 | 2,20 | 2,08 | 2,15 | 1,42% | 472.067,00 |
| 28.04.2025 | 2,18 | 2,19 | 2,10 | 2,12 | -2,97% | 168.626,00 |
| 25.04.2025 | 2,22 | 2,22 | 2,13 | 2,19 | -1,58% | 153.016,00 |
| 24.04.2025 | 2,10 | 2,22 | 2,06 | 2,22 | 5,21% | 189.576,00 |
| 23.04.2025 | 2,12 | 2,20 | 2,10 | 2,11 | 0,96% | 242.568,00 |
| 22.04.2025 | 2,08 | 2,11 | 2,06 | 2,09 | 1,95% | 92.879,00 |
| 21.04.2025 | 2,04 | 2,05 | 1,98 | 2,05 | 0,00% | 113.024,00 |
| 17.04.2025 | 2,10 | 2,12 | 2,03 | 2,05 | 0,00% | 125.462,00 |
| 16.04.2025 | 2,02 | 2,05 | 1,99 | 2,05 | 0,74% | 181.147,00 |
| 15.04.2025 | 2,06 | 2,10 | 2,00 | 2,04 | -0,73% | 190.514,00 |
| 14.04.2025 | 2,10 | 2,14 | 2,00 | 2,05 | 0,49% | 300.890,00 |
| 11.04.2025 | 2,07 | 2,11 | 1,97 | 2,04 | 0,00% | 162.804,00 |
| 10.04.2025 | 2,15 | 2,17 | 1,97 | 2,04 | -6,21% | 288.283,00 |
| 09.04.2025 | 1,95 | 2,22 | 1,92 | 2,18 | 10,97% | 273.581,00 |
| 08.04.2025 | 2,09 | 2,14 | 1,91 | 1,96 | -1,51% | 316.278,00 |
| 07.04.2025 | 1,95 | 2,11 | 1,93 | 1,99 | -0,60% | 212.398,00 |
| 04.04.2025 | 2,15 | 2,15 | 1,92 | 2,00 | -7,31% | 426.554,00 |
| 03.04.2025 | 2,37 | 2,40 | 2,15 | 2,16 | -12,20% | 315.574,00 |
| 02.04.2025 | 2,42 | 2,56 | 2,41 | 2,46 | 1,03% | 153.119,00 |
| 01.04.2025 | 2,51 | 2,51 | 2,41 | 2,44 | -2,01% | 192.990,00 |
| 31.03.2025 | 2,50 | 2,57 | 2,46 | 2,49 | -1,39% | 292.315,00 |
| 28.03.2025 | 2,63 | 2,66 | 2,50 | 2,52 | -2,70% | 206.910,00 |
| 27.03.2025 | 2,70 | 2,70 | 2,58 | 2,59 | -0,77% | 104.173,00 |
| 26.03.2025 | 2,69 | 2,71 | 2,59 | 2,61 | -2,97% | 158.297,00 |
| 25.03.2025 | 2,76 | 2,77 | 2,66 | 2,69 | -2,54% | 152.814,00 |