5,155€
26,35%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 4,23 | 5,50 | 4,12 | 5,09 | 24,63% | 37,00 |
| 02.09.2025 | 4,40 | 4,40 | 4,08 | 4,08 | -7,27% | 140,00 |
| 01.09.2025 | 4,40 | 4,40 | 4,40 | 4,40 | 2,33% | 6,00 |
| 29.08.2025 | 4,54 | 4,86 | 4,30 | 4,30 | 6,97% | 240,00 |
| 28.08.2025 | 3,98 | 4,02 | 3,98 | 4,02 | -1,95% | - |
| 27.08.2025 | 4,14 | 4,66 | 4,10 | 4,10 | 1,99% | 250,00 |
| 26.08.2025 | 3,72 | 4,02 | 3,72 | 4,02 | 0,00% | 310,00 |
| 25.08.2025 | 3,60 | 4,02 | 3,60 | 4,02 | 18,24% | 2.119,00 |
| 22.08.2025 | 3,16 | 3,40 | 3,16 | 3,40 | 16,44% | 10,00 |
| 21.08.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 0,69% | - |
| 20.08.2025 | 2,98 | 2,98 | 2,90 | 2,90 | -10,49% | - |
| 19.08.2025 | 3,34 | 3,34 | 3,24 | 3,24 | 7,28% | 37,00 |
| 18.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 15.08.2025 | 3,02 | 3,02 | 2,98 | 2,98 | -3,25% | 5,00 |
| 14.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 13.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | - |
| 12.08.2025 | 3,04 | 3,04 | 2,98 | 2,98 | 10,37% | - |
| 11.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -11,18% | 1.000,00 |
| 08.08.2025 | 3,06 | 3,06 | 3,04 | 3,04 | -2,56% | - |
| 07.08.2025 | 2,98 | 3,12 | 2,98 | 3,12 | 9,86% | - |
| 06.08.2025 | 3,40 | 3,40 | 2,84 | 2,84 | -0,70% | 1.000,00 |
| 05.08.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 15,32% | - |
| 04.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 01.08.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | - |
| 31.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 30.07.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 1,56% | - |
| 29.07.2025 | 2,52 | 2,56 | 2,52 | 2,56 | -0,78% | - |
| 28.07.2025 | 2,52 | 2,58 | 2,52 | 2,58 | -2,27% | - |
| 25.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 24.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 23.07.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -3,79% | - |
| 22.07.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -8,33% | - |
| 21.07.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -1,37% | - |
| 18.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 17.07.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 5,63% | - |
| 16.07.2025 | 2,72 | 2,84 | 2,72 | 2,84 | 4,41% | - |
| 15.07.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -4,23% | - |
| 14.07.2025 | 2,66 | 2,84 | 2,66 | 2,84 | 16,39% | 12,00 |
| 11.07.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 10.07.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | - |
| 09.07.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 08.07.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -2,40% | - |
| 07.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 04.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 03.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,80% | - |
| 02.07.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -10,71% | - |
| 01.07.2025 | 2,52 | 2,80 | 2,52 | 2,80 | 10,24% | 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% | - |