6,160$
5,48%
Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 5,98 | 6,26 | 5,85 | 6,16 | 5,48% | 807.409,00 |
| 07.05.2026 | 6,15 | 6,19 | 5,57 | 5,84 | -13,74% | 1.951.789,00 |
| 06.05.2026 | 6,97 | 6,98 | 6,68 | 6,77 | -1,88% | 940.234,00 |
| 05.05.2026 | 6,81 | 6,94 | 6,68 | 6,90 | 2,30% | 392.408,00 |
| 04.05.2026 | 7,01 | 7,07 | 6,62 | 6,75 | -4,73% | 598.655,00 |
| 01.05.2026 | 6,70 | 7,10 | 6,59 | 7,08 | 5,51% | 1.237.349,00 |
| 30.04.2026 | 6,31 | 6,74 | 6,27 | 6,71 | 7,45% | 479.282,00 |
| 29.04.2026 | 6,39 | 6,41 | 6,14 | 6,25 | -2,42% | 382.121,00 |
| 28.04.2026 | 6,49 | 6,51 | 6,15 | 6,40 | -3,61% | 356.280,00 |
| 27.04.2026 | 6,66 | 6,66 | 6,23 | 6,64 | 1,53% | 562.398,00 |
| 24.04.2026 | 6,43 | 6,62 | 6,32 | 6,54 | 2,19% | 427.334,00 |
| 23.04.2026 | 6,40 | 6,56 | 6,27 | 6,40 | -1,01% | 373.240,00 |
| 22.04.2026 | 6,44 | 6,80 | 6,28 | 6,47 | 2,13% | 399.379,00 |
| 21.04.2026 | 6,36 | 6,66 | 6,26 | 6,33 | -0,16% | 622.289,00 |
| 20.04.2026 | 6,20 | 6,39 | 6,15 | 6,34 | 2,42% | 565.773,00 |
| 17.04.2026 | 6,22 | 6,25 | 6,11 | 6,19 | 0,08% | 626.377,00 |
| 16.04.2026 | 6,03 | 6,20 | 5,91 | 6,19 | 3,08% | 785.308,00 |
| 15.04.2026 | 5,88 | 6,03 | 5,77 | 6,00 | 2,21% | 504.971,00 |
| 14.04.2026 | 6,05 | 6,10 | 5,87 | 5,87 | -2,00% | 462.954,00 |
| 13.04.2026 | 5,54 | 6,01 | 5,50 | 5,99 | 6,58% | 509.714,00 |
| 10.04.2026 | 5,51 | 5,65 | 5,46 | 5,62 | 2,27% | 366.082,00 |
| 09.04.2026 | 5,42 | 5,60 | 5,42 | 5,50 | -0,09% | 429.060,00 |
| 08.04.2026 | 5,71 | 5,71 | 5,38 | 5,50 | 1,66% | 521.956,00 |
| 07.04.2026 | 5,40 | 5,50 | 5,29 | 5,41 | -1,28% | 348.142,00 |
| 06.04.2026 | 5,40 | 5,53 | 5,40 | 5,48 | 1,48% | 347.682,00 |
| 02.04.2026 | 5,06 | 5,45 | 5,01 | 5,40 | 2,47% | 386.723,00 |
| 01.04.2026 | 5,34 | 5,46 | 5,21 | 5,27 | 0,57% | 377.506,00 |
| 31.03.2026 | 5,15 | 5,28 | 5,02 | 5,24 | 3,97% | 478.598,00 |
| 30.03.2026 | 5,42 | 5,45 | 4,97 | 5,04 | -6,32% | 435.937,00 |
| 27.03.2026 | 5,53 | 5,62 | 5,32 | 5,38 | -3,24% | 607.312,00 |
| 26.03.2026 | 5,95 | 6,05 | 5,56 | 5,56 | -8,55% | 453.126,00 |
| 25.03.2026 | 5,99 | 6,15 | 5,95 | 6,08 | 2,01% | 493.371,00 |
| 24.03.2026 | 5,63 | 5,98 | 5,62 | 5,96 | 4,56% | 532.980,00 |
| 23.03.2026 | 5,57 | 5,74 | 5,43 | 5,70 | 5,17% | 517.112,00 |
| 20.03.2026 | 6,19 | 6,23 | 5,36 | 5,42 | -13,07% | 1.051.155,00 |
| 19.03.2026 | 6,17 | 6,51 | 6,02 | 6,24 | 5,14% | 1.504.480,00 |
| 18.03.2026 | 6,11 | 6,32 | 5,93 | 5,93 | -2,47% | 447.002,00 |
| 17.03.2026 | 6,10 | 6,16 | 5,95 | 6,08 | -0,16% | 507.324,00 |
| 16.03.2026 | 6,34 | 6,45 | 6,01 | 6,09 | -3,56% | 531.862,00 |
| 13.03.2026 | 6,22 | 6,54 | 6,21 | 6,32 | 2,35% | 595.766,00 |
| 12.03.2026 | 6,05 | 6,30 | 5,88 | 6,17 | 0,49% | 707.538,00 |
| 11.03.2026 | 6,30 | 6,42 | 6,06 | 6,14 | -0,81% | 729.084,00 |
| 10.03.2026 | 6,44 | 6,86 | 6,18 | 6,19 | -0,80% | 1.909.489,00 |
| 09.03.2026 | 5,61 | 6,33 | 5,61 | 6,24 | 10,44% | 1.013.765,00 |
| 06.03.2026 | 5,78 | 5,91 | 5,62 | 5,65 | -4,56% | 475.694,00 |
| 05.03.2026 | 5,90 | 6,24 | 5,77 | 5,92 | 0,17% | 812.784,00 |
| 04.03.2026 | 5,87 | 5,99 | 5,74 | 5,91 | 2,25% | 506.570,00 |
| 03.03.2026 | 5,90 | 5,96 | 5,72 | 5,78 | -5,86% | 447.502,00 |
| 02.03.2026 | 5,88 | 6,33 | 5,84 | 6,14 | 2,42% | 577.361,00 |
| 27.02.2026 | 6,04 | 6,10 | 5,87 | 6,00 | -3,15% | 342.551,00 |
| 26.02.2026 | 6,08 | 6,22 | 5,95 | 6,19 | 1,64% | 323.444,00 |
| 25.02.2026 | 6,08 | 6,20 | 5,97 | 6,09 | 1,67% | 374.693,00 |
| 24.02.2026 | 5,89 | 6,17 | 5,86 | 5,99 | 2,22% | 295.162,00 |
| 23.02.2026 | 5,86 | 6,05 | 5,76 | 5,86 | -2,01% | 456.619,00 |
| 20.02.2026 | 5,76 | 6,18 | 5,75 | 5,98 | 2,13% | 445.552,00 |
| 19.02.2026 | 5,51 | 5,90 | 5,44 | 5,86 | 5,31% | 590.190,00 |
| 18.02.2026 | 5,40 | 5,69 | 5,33 | 5,56 | 2,58% | 482.901,00 |
| 17.02.2026 | 5,35 | 5,55 | 5,23 | 5,42 | -1,09% | 610.588,00 |
| 13.02.2026 | 5,37 | 5,65 | 5,30 | 5,48 | 3,01% | 517.160,00 |
| 12.02.2026 | 5,75 | 5,80 | 5,27 | 5,32 | -7,56% | 1.023.714,00 |
| 11.02.2026 | 6,32 | 6,43 | 5,68 | 5,76 | -7,62% | 1.036.110,00 |
| 10.02.2026 | 6,33 | 6,42 | 6,05 | 6,23 | -1,42% | 792.617,00 |
| 09.02.2026 | 6,19 | 6,40 | 6,00 | 6,32 | 2,27% | 1.080.626,00 |
| 06.02.2026 | 5,90 | 6,27 | 5,72 | 6,18 | 6,28% | 1.270.987,00 |
| 05.02.2026 | 6,02 | 6,61 | 5,66 | 5,82 | -6,51% | 1.742.955,00 |
| 04.02.2026 | 7,20 | 7,46 | 5,96 | 6,22 | -13,55% | 2.286.726,00 |
| 03.02.2026 | 6,93 | 7,21 | 6,63 | 7,20 | 5,81% | 2.784.524,00 |
| 02.02.2026 | 6,56 | 7,10 | 6,56 | 6,80 | 2,33% | 1.196.527,00 |
| 30.01.2026 | 6,73 | 7,06 | 6,48 | 6,65 | -2,64% | 1.713.111,00 |
| 29.01.2026 | 7,10 | 7,25 | 6,60 | 6,83 | -4,68% | 2.074.801,00 |
| 28.01.2026 | 8,13 | 8,24 | 6,91 | 7,16 | 3,92% | 7.976.253,00 |
| 27.01.2026 | 6,51 | 6,90 | 6,46 | 6,89 | 8,50% | 816.778,00 |
| 26.01.2026 | 6,25 | 6,46 | 6,06 | 6,35 | -6,89% | 698.306,00 |
| 22.01.2026 | 6,62 | 7,14 | 6,62 | 6,82 | 3,41% | 1.140.793,00 |
| 21.01.2026 | 6,60 | 6,75 | 6,25 | 6,60 | 1,31% | 880.595,00 |
| 20.01.2026 | 6,56 | 6,86 | 6,29 | 6,51 | -6,06% | 1.201.442,00 |
| 16.01.2026 | 6,86 | 6,96 | 6,50 | 6,93 | 1,61% | 995.542,00 |
| 15.01.2026 | 6,80 | 6,94 | 6,62 | 6,82 | 5,74% | 1.454.640,00 |
| 14.01.2026 | 6,45 | 6,59 | 5,94 | 6,45 | 1,26% | 1.194.223,00 |
| 13.01.2026 | 6,52 | 6,56 | 6,24 | 6,37 | 2,08% | 1.008.219,00 |
| 12.01.2026 | 6,16 | 6,31 | 5,95 | 6,24 | 0,97% | 569.336,00 |
| 09.01.2026 | 6,30 | 6,55 | 6,07 | 6,18 | -0,80% | 834.027,00 |
| 08.01.2026 | 5,85 | 6,63 | 5,85 | 6,23 | 6,50% | 1.341.524,00 |
| 07.01.2026 | 6,09 | 6,17 | 5,80 | 5,85 | -3,78% | 311.992,00 |
| 06.01.2026 | 6,14 | 6,29 | 5,95 | 6,08 | -1,14% | 276.293,00 |
| 05.01.2026 | 6,25 | 6,34 | 6,04 | 6,15 | 0,00% | 512.394,00 |
| 02.01.2026 | 5,95 | 6,34 | 5,95 | 6,15 | 4,95% | 389.331,00 |
| 31.12.2025 | 5,78 | 5,89 | 5,77 | 5,86 | 1,91% | 183.521,00 |
| 30.12.2025 | 5,75 | 5,93 | 5,66 | 5,75 | 0,17% | 195.510,00 |
| 29.12.2025 | 5,70 | 5,85 | 5,69 | 5,74 | -1,03% | 131.887,00 |
| 26.12.2025 | 5,76 | 5,83 | 5,62 | 5,80 | 0,87% | 188.093,00 |
| 24.12.2025 | 5,70 | 5,79 | 5,64 | 5,75 | 0,00% | 104.520,00 |
| 23.12.2025 | 5,55 | 5,93 | 5,54 | 5,75 | 3,23% | 305.828,00 |
| 22.12.2025 | 5,62 | 5,73 | 5,54 | 5,57 | 0,67% | 176.938,00 |
| 19.12.2025 | 5,53 | 5,67 | 5,43 | 5,53 | 0,78% | 426.977,00 |
| 18.12.2025 | 5,44 | 5,60 | 4,95 | 5,49 | 2,81% | 1.077.503,00 |
| 17.12.2025 | 5,86 | 5,87 | 5,30 | 5,34 | -8,14% | 665.692,00 |
| 16.12.2025 | 5,92 | 6,10 | 5,81 | 5,81 | -2,47% | 319.079,00 |
| 15.12.2025 | 6,30 | 6,34 | 5,90 | 5,96 | -5,10% | 300.634,00 |
| 12.12.2025 | 6,51 | 6,55 | 6,07 | 6,28 | -4,56% | 620.578,00 |