1,760€
-2,22%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 0,00% | 320,00 |
| 03.12.2024 | 1,71 | 1,82 | 1,71 | 1,80 | 16,88% | 1.730,00 |
| 02.12.2024 | 1,66 | 1,66 | 1,54 | 1,54 | 0,00% | - |
| 29.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 28.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 27.11.2024 | 1,56 | 1,56 | 1,54 | 1,54 | 1,32% | - |
| 26.11.2024 | 1,56 | 1,56 | 1,52 | 1,52 | 2,01% | - |
| 25.11.2024 | 1,41 | 1,49 | 1,41 | 1,49 | 2,05% | - |
| 22.11.2024 | 1,41 | 1,46 | 1,40 | 1,46 | 5,04% | 300,00 |
| 21.11.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -5,44% | - |
| 20.11.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 7,30% | - |
| 19.11.2024 | 1,42 | 1,42 | 1,37 | 1,37 | 0,00% | - |
| 18.11.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -4,86% | - |
| 15.11.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -2,04% | - |
| 14.11.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 0,00% | - |
| 13.11.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 12.11.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 1,37% | - |
| 11.11.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | - |
| 08.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 07.11.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -2,07% | - |
| 06.11.2024 | 1,48 | 1,48 | 1,45 | 1,45 | 3,57% | - |
| 05.11.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -1,41% | - |
| 04.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 01.11.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 31.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 30.10.2024 | 1,39 | 1,43 | 1,39 | 1,43 | -2,72% | - |
| 29.10.2024 | 1,55 | 1,55 | 1,47 | 1,47 | -3,29% | - |
| 28.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 25.10.2024 | 1,56 | 1,56 | 1,52 | 1,52 | 0,66% | - |
| 24.10.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 0,67% | - |
| 23.10.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 1,35% | - |
| 22.10.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -2,63% | - |
| 21.10.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 2,01% | - |
| 18.10.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 2,05% | - |
| 17.10.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -1,35% | - |
| 16.10.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 4,23% | - |
| 15.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 2,16% | - |
| 14.10.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 11.10.2024 | 1,42 | 1,42 | 1,38 | 1,38 | 3,76% | - |
| 10.10.2024 | 1,30 | 1,33 | 1,30 | 1,33 | -0,75% | - |
| 09.10.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 08.10.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 07.10.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,76% | - |
| 04.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 3,94% | - |
| 03.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 02.10.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 7,26% | - |
| 01.10.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,64% | - |
| 30.09.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 27.09.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 3,39% | - |
| 26.09.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 25.09.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 10,28% | - |
| 24.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 23.09.2024 | 1,11 | 1,11 | 1,07 | 1,07 | 0,00% | - |
| 20.09.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -1,83% | - |
| 19.09.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,00% | - |
| 18.09.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 3,81% | - |
| 17.09.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -0,94% | - |
| 16.09.2024 | 1,03 | 1,06 | 1,03 | 1,06 | -0,93% | - |
| 13.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 12.09.2024 | 0,99 | 1,07 | 0,99 | 1,07 | 15,05% | 12,00 |
| 11.09.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -7,92% | 3,00 |
| 10.09.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -4,72% | - |
| 09.09.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -3,64% | - |
| 06.09.2024 | 1,08 | 1,10 | 1,08 | 1,10 | -0,90% | - |
| 05.09.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -2,63% | - |
| 04.09.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 03.09.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 02.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 30.08.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 29.08.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 28.08.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -2,52% | - |
| 27.08.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 26.08.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,85% | - |
| 23.08.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 22.08.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 21.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 20.08.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -7,20% | - |
| 19.08.2024 | 1,40 | 1,40 | 1,25 | 1,25 | 1,63% | 1.000,00 |
| 16.08.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 0,82% | - |
| 15.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 14.08.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -4,69% | - |
| 13.08.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 12.08.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 6,61% | - |
| 09.08.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 1,68% | - |
| 08.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 07.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 06.08.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 2,48% | - |
| 05.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -6,20% | - |
| 02.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 01.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 31.07.2024 | 1,24 | 1,36 | 1,24 | 1,36 | 9,68% | - |
| 30.07.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -3,13% | - |
| 29.07.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 26.07.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 5,74% | - |
| 25.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 24.07.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | - |
| 23.07.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 1,72% | - |
| 22.07.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -1,69% | - |
| 19.07.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 18.07.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 4,42% | - |