3,000€
18,11%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,61 | 2,80 | 2,52 | 2,71 | 6,69% | 450,00 |
| 30.06.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | - |
| 27.06.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -0,78% | - |
| 26.06.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -2,29% | - |
| 25.06.2025 | 2,66 | 2,70 | 2,62 | 2,62 | 0,00% | 400,00 |
| 24.06.2025 | 2,50 | 2,62 | 2,50 | 2,62 | 3,97% | - |
| 23.06.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 2,44% | - |
| 20.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 19.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 18.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 17.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 16.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 13,04% | - |
| 13.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 12.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 11.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -8,46% | - |
| 10.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 09.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 06.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 05.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 04.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 03.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 7,63% | - |
| 02.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -6,35% | - |
| 30.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 29.05.2025 | 2,24 | 2,46 | 2,24 | 2,46 | 18,27% | - |
| 28.05.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 6,12% | - |
| 27.05.2025 | 2,02 | 2,02 | 1,96 | 1,96 | -2,97% | - |
| 26.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 23.05.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 3,06% | - |
| 22.05.2025 | 1,98 | 1,98 | 1,96 | 1,96 | 0,00% | - |
| 21.05.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -1,01% | - |
| 20.05.2025 | 2,10 | 2,10 | 1,98 | 1,98 | -5,71% | 100,00 |
| 19.05.2025 | 2,18 | 2,18 | 2,10 | 2,10 | -7,08% | - |
| 16.05.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 1,80% | - |
| 15.05.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -3,48% | - |
| 14.05.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 0,88% | - |
| 13.05.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 1,79% | - |
| 12.05.2025 | 2,12 | 2,24 | 2,12 | 2,24 | 0,90% | 3,00 |
| 09.05.2025 | 2,08 | 2,22 | 2,08 | 2,22 | 9,90% | 2.000,00 |
| 08.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 07.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 06.05.2025 | 2,08 | 2,08 | 2,00 | 2,00 | -5,66% | - |
| 05.05.2025 | 2,12 | 2,30 | 2,12 | 2,12 | -3,64% | 145,00 |
| 02.05.2025 | 2,00 | 2,20 | 2,00 | 2,20 | 8,91% | 2.500,00 |
| 30.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 29.04.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -11,16% | 124,00 |
| 28.04.2025 | 1,85 | 2,24 | 1,85 | 2,24 | 23,08% | 2.000,00 |
| 25.04.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -6,19% | - |
| 24.04.2025 | 1,70 | 1,94 | 1,70 | 1,94 | 13,45% | 417,00 |
| 23.04.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 4,27% | - |
| 22.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -6,29% | - |
| 17.04.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 1,16% | - |
| 16.04.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 4,85% | - |
| 15.04.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 8,55% | - |
| 14.04.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 0,66% | - |
| 11.04.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 10.04.2025 | 1,62 | 1,62 | 1,51 | 1,51 | 2,03% | - |
| 09.04.2025 | 1,45 | 1,48 | 1,45 | 1,48 | -9,20% | - |
| 08.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 07.04.2025 | 1,48 | 1,62 | 1,48 | 1,62 | 5,88% | - |
| 04.04.2025 | 1,65 | 1,65 | 1,53 | 1,53 | -6,71% | - |
| 03.04.2025 | 1,73 | 1,73 | 1,64 | 1,64 | -3,53% | - |
| 02.04.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -6,59% | 2,00 |
| 01.04.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 4,00% | - |
| 31.03.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -3,31% | - |
| 28.03.2025 | 1,87 | 1,87 | 1,81 | 1,81 | -3,72% | - |
| 27.03.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -1,57% | - |
| 26.03.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -1,55% | - |
| 25.03.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -1,02% | - |
| 24.03.2025 | 2,04 | 2,04 | 1,96 | 1,96 | 4,81% | - |
| 21.03.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -4,59% | - |
| 20.03.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 0,51% | - |
| 19.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 4,28% | - |
| 18.03.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,53% | - |
| 17.03.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 3,30% | - |
| 14.03.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 2,25% | - |
| 13.03.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -3,26% | - |
| 12.03.2025 | 1,81 | 1,84 | 1,81 | 1,84 | -1,08% | - |
| 11.03.2025 | 1,80 | 1,86 | 1,80 | 1,86 | -4,12% | 1.196,00 |
| 10.03.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -4,90% | - |
| 07.03.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -5,56% | - |
| 06.03.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 13,68% | - |
| 05.03.2025 | 2,00 | 2,00 | 1,90 | 1,90 | 1,60% | - |
| 04.03.2025 | 1,99 | 1,99 | 1,87 | 1,87 | -10,10% | - |
| 03.03.2025 | 2,16 | 2,16 | 2,08 | 2,08 | 0,97% | - |
| 28.02.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -4,63% | - |
| 27.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 26.02.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 2,70% | - |
| 25.02.2025 | 2,30 | 2,30 | 2,22 | 2,22 | 1,83% | - |
| 24.02.2025 | 2,30 | 2,30 | 2,18 | 2,18 | -6,84% | - |
| 21.02.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -0,85% | - |
| 20.02.2025 | 2,50 | 2,50 | 2,36 | 2,36 | -4,07% | - |
| 19.02.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 3,36% | - |
| 18.02.2025 | 2,48 | 2,48 | 2,38 | 2,38 | -4,03% | 500,00 |
| 17.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -12,68% | - |
| 14.02.2025 | 2,68 | 2,84 | 2,64 | 2,84 | 11,81% | 98,00 |
| 13.02.2025 | 3,32 | 3,32 | 2,54 | 2,54 | -21,12% | 512,00 |
| 12.02.2025 | 3,28 | 3,28 | 3,22 | 3,22 | -1,83% | - |
| 11.02.2025 | 3,26 | 3,28 | 3,26 | 3,28 | -2,38% | - |
| 10.02.2025 | 3,16 | 3,36 | 3,14 | 3,36 | 5,00% | 200,00 |
| 07.02.2025 | 3,22 | 3,22 | 3,20 | 3,20 | 2,56% | - |