Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,94 | 3,95 | 3,94 | 3,94 | -4,26% | - |
| 25.02.2021 | 4,10 | 4,12 | 4,10 | 4,11 | -3,29% | - |
| 24.02.2021 | 4,33 | 4,43 | 4,22 | 4,25 | -3,41% | - |
| 23.02.2021 | 4,21 | 4,48 | 0,00 | 4,40 | 1,85% | - |
| 22.02.2021 | 4,31 | 4,61 | 4,21 | 4,32 | 2,98% | - |
| 19.02.2021 | 3,96 | 4,33 | 3,95 | 4,20 | 7,29% | - |
| 18.02.2021 | 3,82 | 4,03 | 3,82 | 3,91 | -5,56% | - |
| 17.02.2021 | 4,13 | 4,15 | 4,12 | 4,14 | -3,50% | - |
| 16.02.2021 | 4,38 | 4,71 | 4,17 | 4,29 | 2,02% | - |
| 12.02.2021 | 4,23 | 4,24 | 4,08 | 4,21 | -2,77% | - |
| 11.02.2021 | 4,50 | 4,80 | 0,00 | 4,33 | 6,92% | - |
| 10.02.2021 | 3,85 | 4,11 | 3,85 | 4,05 | -2,18% | - |
| 09.02.2021 | 3,89 | 4,25 | 3,87 | 4,14 | 4,42% | - |
| 08.02.2021 | 3,83 | 3,98 | 3,78 | 3,96 | 2,86% | - |
| 05.02.2021 | 3,84 | 3,89 | 3,81 | 3,85 | -0,39% | - |
| 04.02.2021 | 3,85 | 3,88 | 3,85 | 3,87 | -6,19% | - |
| 03.02.2021 | 3,94 | 4,18 | 3,92 | 4,12 | 6,32% | - |
| 02.02.2021 | 3,82 | 3,96 | 3,78 | 3,88 | -1,40% | - |
| 01.02.2021 | 3,75 | 3,95 | 3,70 | 3,93 | 2,34% | - |
| 29.01.2021 | 3,95 | 4,00 | 3,68 | 3,84 | 1,45% | - |
| 28.01.2021 | 3,79 | 3,83 | 0,00 | 3,79 | -0,53% | - |
| 27.01.2021 | 3,98 | 4,07 | 3,74 | 3,81 | -7,53% | - |
| 26.01.2021 | 4,12 | 4,22 | 4,04 | 4,12 | -2,37% | - |
| 25.01.2021 | 4,29 | 4,35 | 4,00 | 4,22 | 1,69% | - |
| 22.01.2021 | 3,80 | 4,18 | 3,79 | 4,15 | -0,84% | - |
| 21.01.2021 | 4,20 | 4,25 | 4,07 | 4,18 | -0,12% | - |
| 20.01.2021 | 4,34 | 4,39 | 4,03 | 4,19 | -11,52% | - |
| 19.01.2021 | 4,85 | 4,97 | 4,71 | 4,73 | -0,63% | - |
| 15.01.2021 | 4,79 | 5,27 | 4,67 | 4,76 | 13,20% | - |
| 14.01.2021 | 4,07 | 4,26 | 4,05 | 4,21 | 0,00% | - |
| 13.01.2021 | 4,06 | 4,38 | 4,04 | 4,21 | 11,84% | - |
| 12.01.2021 | 3,68 | 3,79 | 3,64 | 3,76 | 2,17% | - |
| 11.01.2021 | 3,77 | 3,81 | 3,67 | 3,68 | -3,29% | - |
| 08.01.2021 | 3,89 | 3,90 | 3,64 | 3,81 | -0,65% | - |
| 07.01.2021 | 3,87 | 3,92 | 3,77 | 3,83 | -0,52% | - |
| 06.01.2021 | 4,03 | 4,09 | 3,79 | 3,85 | -2,28% | - |
| 05.01.2021 | 3,88 | 4,04 | 3,84 | 3,94 | 3,96% | - |
| 04.01.2021 | 3,97 | 3,98 | 3,75 | 3,79 | -3,93% | - |
| 31.12.2020 | 3,96 | 4,11 | 3,93 | 3,95 | 1,94% | - |
| 30.12.2020 | 3,98 | 4,04 | 3,86 | 3,87 | -1,15% | - |
| 29.12.2020 | 3,96 | 4,05 | 3,91 | 3,92 | -8,10% | - |
| 28.12.2020 | 4,28 | 4,28 | 4,26 | 4,26 | 5,71% | - |
| 24.12.2020 | 4,11 | 4,33 | 3,99 | 4,03 | -3,36% | - |
| 23.12.2020 | 4,23 | 4,42 | 4,17 | 4,17 | -12,67% | - |
| 22.12.2020 | 4,87 | 4,87 | 4,78 | 4,78 | 38,01% | - |
| 21.12.2020 | 3,46 | 3,51 | 3,36 | 3,46 | -1,00% | - |
| 18.12.2020 | 3,65 | 3,68 | 3,43 | 3,50 | -7,42% | - |
| 17.12.2020 | 3,31 | 3,78 | 3,28 | 3,78 | 17,24% | - |
| 16.12.2020 | 3,20 | 3,26 | 3,18 | 3,22 | 0,16% | - |
| 15.12.2020 | 3,00 | 3,23 | 2,94 | 3,22 | 9,17% | - |
| 14.12.2020 | 3,07 | 3,10 | 2,93 | 2,95 | -5,31% | - |
| 11.12.2020 | 3,09 | 3,11 | 3,01 | 3,11 | 1,47% | - |
| 10.12.2020 | 3,09 | 3,14 | 3,07 | 3,07 | -2,23% | - |
| 09.12.2020 | 3,09 | 3,23 | 3,06 | 3,14 | 2,79% | - |
| 08.12.2020 | 2,95 | 3,09 | 2,95 | 3,05 | -5,86% | - |
| 07.12.2020 | 3,17 | 3,33 | 3,16 | 3,24 | 10,77% | - |
| 04.12.2020 | 2,94 | 2,95 | 2,87 | 2,93 | 2,63% | - |
| 03.12.2020 | 2,98 | 3,04 | 2,83 | 2,85 | -2,73% | - |
| 02.12.2020 | 2,99 | 3,05 | 2,92 | 2,93 | -2,98% | - |
| 01.12.2020 | 3,10 | 3,10 | 2,96 | 3,02 | -3,51% | - |
| 30.11.2020 | 3,13 | 3,18 | 3,07 | 3,13 | -2,19% | - |
| 27.11.2020 | 3,29 | 3,29 | 3,13 | 3,20 | -2,14% | - |
| 25.11.2020 | 3,33 | 3,33 | 3,27 | 3,27 | 6,34% | - |
| 24.11.2020 | 3,08 | 3,18 | 3,02 | 3,08 | 4,41% | - |
| 23.11.2020 | 2,91 | 3,02 | 2,90 | 2,95 | 3,70% | - |
| 20.11.2020 | 2,86 | 2,89 | 2,82 | 2,84 | 0,53% | - |
| 19.11.2020 | 2,85 | 2,89 | 2,82 | 2,83 | -2,75% | - |
| 18.11.2020 | 2,77 | 2,98 | 2,74 | 2,91 | 11,09% | - |
| 17.11.2020 | 2,66 | 2,68 | 2,62 | 2,62 | -1,69% | - |
| 16.11.2020 | 2,71 | 2,72 | 2,63 | 2,66 | -4,66% | - |
| 13.11.2020 | 2,73 | 2,80 | 2,71 | 2,79 | 3,53% | - |
| 12.11.2020 | 2,76 | 2,88 | 2,67 | 2,70 | -2,88% | - |
| 11.11.2020 | 2,67 | 2,83 | 2,63 | 2,78 | 2,59% | - |
| 10.11.2020 | 2,67 | 2,76 | 2,62 | 2,71 | 0,19% | - |
| 09.11.2020 | 2,49 | 2,73 | 2,49 | 2,70 | 7,78% | - |
| 06.11.2020 | 2,51 | 2,60 | 2,37 | 2,51 | -1,57% | - |
| 05.11.2020 | 2,41 | 2,60 | 2,41 | 2,55 | 6,71% | - |
| 04.11.2020 | 2,45 | 2,49 | 2,39 | 2,39 | -4,41% | - |
| 03.11.2020 | 2,44 | 2,50 | 2,41 | 2,50 | 4,39% | - |
| 02.11.2020 | 2,43 | 2,44 | 2,37 | 2,39 | -0,42% | - |
| 30.10.2020 | 2,36 | 2,41 | 2,34 | 2,40 | 0,21% | - |
| 29.10.2020 | 2,41 | 2,43 | 2,39 | 2,40 | 0,63% | - |
| 28.10.2020 | 2,38 | 2,42 | 2,38 | 2,38 | -0,83% | - |
| 27.10.2020 | 0,00 | 2,42 | 0,00 | 2,40 | 1,27% | - |
| 26.10.2020 | 2,37 | 2,37 | 2,31 | 2,37 | 3,04% | - |
| 23.10.2020 | 2,34 | 2,37 | 2,30 | 2,30 | -2,34% | - |
| 22.10.2020 | 2,37 | 2,38 | 2,32 | 2,36 | 0,00% | - |
| 21.10.2020 | 2,33 | 2,37 | 2,28 | 2,36 | -2,48% | - |
| 20.10.2020 | 2,40 | 2,43 | 2,34 | 2,42 | 0,00% | - |
| 19.10.2020 | 2,47 | 2,49 | 2,42 | 2,42 | -4,73% | - |
| 16.10.2020 | 2,48 | 2,54 | 2,46 | 2,54 | -0,98% | - |
| 15.10.2020 | 2,47 | 2,56 | 2,42 | 2,56 | 5,57% | - |
| 14.10.2020 | 2,51 | 2,51 | 2,43 | 2,43 | -1,82% | - |
| 13.10.2020 | 2,49 | 2,49 | 2,41 | 2,47 | 0,41% | - |
| 12.10.2020 | 2,44 | 2,56 | 2,44 | 2,46 | -1,80% | - |
| 09.10.2020 | 2,46 | 2,57 | 2,43 | 2,51 | 5,70% | - |
| 08.10.2020 | 2,29 | 2,40 | 2,29 | 2,37 | 2,38% | - |
| 07.10.2020 | 2,37 | 2,41 | 2,28 | 2,32 | -2,32% | - |
| 06.10.2020 | 2,34 | 2,42 | 2,33 | 2,37 | -0,21% | - |
| 05.10.2020 | 2,34 | 2,38 | 2,34 | 2,38 | 1,71% | - |