1,570€
3,97%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,58 | 1,60 | 1,52 | 1,57 | 3,64% | - |
| 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% | - |
| 06.02.2025 | 3,08 | 3,12 | 3,08 | 3,12 | 1,30% | - |
| 05.02.2025 | 2,98 | 3,08 | 2,98 | 3,08 | 2,67% | - |
| 04.02.2025 | 3,06 | 3,06 | 3,00 | 3,00 | 10,29% | - |
| 03.02.2025 | 2,86 | 2,86 | 2,72 | 2,72 | -2,86% | - |
| 31.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 30.01.2025 | 2,82 | 2,82 | 2,76 | 2,76 | -2,82% | - |
| 29.01.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -2,07% | - |
| 28.01.2025 | 2,82 | 2,90 | 2,82 | 2,90 | -3,33% | 1.420,00 |
| 27.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | - |
| 24.01.2025 | 3,08 | 3,08 | 2,94 | 2,94 | -3,92% | - |
| 23.01.2025 | 3,24 | 3,24 | 3,06 | 3,06 | -7,83% | 420,00 |
| 22.01.2025 | 3,24 | 3,32 | 3,24 | 3,32 | 5,06% | - |
| 21.01.2025 | 3,20 | 3,52 | 3,16 | 3,16 | -2,47% | 1.600,00 |
| 20.01.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,18% | - |
| 17.01.2025 | 2,92 | 3,14 | 2,92 | 3,14 | 9,79% | - |
| 16.01.2025 | 2,98 | 2,98 | 2,86 | 2,86 | -4,67% | - |
| 15.01.2025 | 2,84 | 3,00 | 2,84 | 3,00 | 4,90% | - |
| 14.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,93% | - |
| 13.01.2025 | 3,00 | 3,00 | 2,70 | 2,70 | -17,68% | 25,00 |
| 10.01.2025 | 3,14 | 3,28 | 2,94 | 3,28 | 4,46% | 960,00 |
| 09.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -5,42% | - |
| 08.01.2025 | 3,70 | 3,70 | 3,24 | 3,32 | -10,27% | 100,00 |
| 07.01.2025 | 4,00 | 4,14 | 3,58 | 3,70 | -6,57% | 5.742,00 |
| 06.01.2025 | 3,96 | 4,38 | 3,96 | 3,96 | 6,45% | 3.550,00 |
| 03.01.2025 | 3,64 | 3,72 | 3,64 | 3,72 | 3,33% | - |
| 02.01.2025 | 3,34 | 3,60 | 3,34 | 3,60 | 4,65% | 4.970,00 |
| 30.12.2024 | 3,28 | 3,44 | 3,28 | 3,44 | 2,99% | 12,00 |
| 27.12.2024 | 2,92 | 3,34 | 2,92 | 3,34 | 8,44% | 600,00 |
| 23.12.2024 | 2,54 | 3,08 | 2,54 | 3,08 | 25,20% | 500,00 |
| 20.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 19.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 18.12.2024 | 2,36 | 2,52 | 2,36 | 2,46 | 6,96% | 1.984,00 |
| 17.12.2024 | 2,06 | 2,30 | 2,06 | 2,30 | 9,52% | 140,00 |
| 16.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 13,51% | - |
| 13.12.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 2,78% | - |
| 12.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 11.12.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 2,91% | 1,00 |
| 10.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 09.12.2024 | 1,70 | 1,76 | 1,70 | 1,75 | 5,42% | 700,00 |
| 06.12.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -1,19% | 330,00 |
| 05.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -6,67% | 1.709,00 |
| 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% | - |