3,400$
1,55%
Echtzeit-Aktienkurs AEye Inc
Bid:
Ask:
Aktienkurse zur AEye Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,00 | 3,55 | 2,93 | 3,35 | 7,65% | 6.988.167,00 |
| 13.10.2025 | 3,28 | 3,35 | 3,05 | 3,11 | 1,30% | 4.413.164,00 |
| 10.10.2025 | 3,45 | 4,00 | 3,06 | 3,07 | -7,81% | 16.412.313,00 |
| 09.10.2025 | 3,13 | 3,40 | 2,99 | 3,33 | 8,12% | 7.987.224,00 |
| 08.10.2025 | 2,92 | 3,22 | 2,92 | 3,08 | 5,48% | 10.378.059,00 |
| 07.10.2025 | 3,25 | 3,28 | 2,81 | 2,92 | 2,82% | 19.987.467,00 |
| 06.10.2025 | 2,63 | 2,85 | 2,56 | 2,84 | 11,81% | 6.304.632,00 |
| 03.10.2025 | 2,47 | 2,62 | 2,44 | 2,54 | 4,96% | 512.822,00 |
| 02.10.2025 | 2,33 | 2,52 | 2,31 | 2,42 | 4,31% | 2.771.762,00 |
| 01.10.2025 | 2,45 | 2,45 | 2,30 | 2,32 | -6,83% | 2.794.396,00 |
| 30.09.2025 | 2,32 | 2,50 | 2,30 | 2,49 | 5,96% | 2.465.622,00 |
| 29.09.2025 | 2,37 | 2,40 | 2,31 | 2,35 | -0,42% | 1.305.870,00 |
| 26.09.2025 | 2,40 | 2,42 | 2,29 | 2,36 | -1,26% | 1.703.266,00 |
| 25.09.2025 | 2,42 | 2,53 | 2,31 | 2,39 | -3,63% | 3.906.159,00 |
| 24.09.2025 | 2,56 | 2,56 | 2,43 | 2,48 | -1,59% | 2.504.564,00 |
| 23.09.2025 | 2,60 | 2,63 | 2,50 | 2,52 | -4,55% | 3.236.283,00 |
| 22.09.2025 | 2,64 | 2,69 | 2,58 | 2,64 | -0,75% | 2.614.233,00 |
| 19.09.2025 | 2,72 | 2,81 | 2,65 | 2,66 | -1,85% | 3.176.874,00 |
| 18.09.2025 | 2,60 | 2,73 | 2,60 | 2,71 | 5,45% | 2.555.268,00 |
| 17.09.2025 | 2,57 | 2,69 | 2,54 | 2,57 | -1,15% | 2.312.139,00 |
| 16.09.2025 | 2,69 | 2,73 | 2,54 | 2,60 | -3,70% | 3.297.586,00 |
| 15.09.2025 | 2,70 | 2,74 | 2,63 | 2,70 | 1,12% | 2.429.559,00 |
| 12.09.2025 | 2,66 | 2,75 | 2,59 | 2,67 | 0,75% | 2.831.879,00 |
| 11.09.2025 | 2,66 | 2,70 | 2,56 | 2,65 | -0,38% | 4.157.179,00 |
| 10.09.2025 | 2,77 | 2,78 | 2,63 | 2,66 | -7,96% | 4.961.553,00 |
| 09.09.2025 | 2,92 | 3,00 | 2,82 | 2,89 | 0,35% | 2.687.252,00 |
| 08.09.2025 | 2,89 | 3,22 | 2,87 | 2,88 | 2,49% | 8.145.209,00 |
| 05.09.2025 | 2,77 | 2,87 | 2,67 | 2,81 | 0,36% | 2.063.013,00 |
| 04.09.2025 | 2,83 | 2,85 | 2,73 | 2,80 | -2,10% | 1.786.160,00 |
| 03.09.2025 | 2,88 | 3,03 | 2,80 | 2,86 | 2,51% | 3.124.596,00 |
| 02.09.2025 | 2,71 | 2,85 | 2,65 | 2,79 | -1,06% | 1.746.791,00 |
| 29.08.2025 | 2,90 | 2,91 | 2,74 | 2,82 | -3,75% | 3.212.800,00 |
| 28.08.2025 | 3,03 | 3,13 | 2,90 | 2,93 | -2,98% | 2.632.882,00 |
| 27.08.2025 | 3,29 | 3,29 | 2,93 | 3,02 | -8,21% | 6.120.269,00 |
| 26.08.2025 | 3,09 | 3,49 | 3,08 | 3,29 | 0,30% | 6.394.608,00 |
| 25.08.2025 | 2,91 | 3,44 | 2,88 | 3,28 | 20,15% | 17.063.885,00 |
| 22.08.2025 | 2,67 | 2,81 | 2,60 | 2,73 | 0,37% | 4.536.383,00 |
| 21.08.2025 | 2,55 | 2,77 | 2,55 | 2,72 | 2,26% | 3.065.026,00 |
| 20.08.2025 | 2,47 | 2,72 | 2,37 | 2,66 | 6,83% | 7.319.814,00 |
| 19.08.2025 | 2,99 | 2,99 | 2,49 | 2,49 | -4,23% | 16.381.206,00 |
| 18.08.2025 | 2,53 | 2,63 | 2,43 | 2,60 | 2,36% | 11.210.838,00 |
| 15.08.2025 | 2,57 | 2,70 | 2,48 | 2,54 | -3,05% | 3.518.803,00 |
| 14.08.2025 | 2,62 | 2,72 | 2,56 | 2,62 | -4,03% | 3.821.492,00 |
| 13.08.2025 | 3,09 | 3,14 | 2,72 | 2,73 | -14,15% | 5.864.685,00 |
| 12.08.2025 | 2,80 | 3,22 | 2,76 | 3,18 | 13,17% | 10.152.107,00 |
| 11.08.2025 | 2,67 | 3,01 | 2,60 | 2,81 | 0,36% | 5.736.033,00 |
| 08.08.2025 | 2,81 | 3,16 | 2,73 | 2,80 | -1,41% | 8.141.551,00 |
| 07.08.2025 | 2,45 | 2,89 | 2,41 | 2,84 | 17,36% | 7.149.760,00 |
| 06.08.2025 | 2,64 | 2,66 | 2,41 | 2,42 | -9,36% | 4.977.290,00 |
| 05.08.2025 | 2,90 | 3,16 | 2,62 | 2,67 | 6,37% | 29.926.894,00 |
| 04.08.2025 | 2,93 | 2,97 | 2,40 | 2,51 | -12,85% | 9.894.487,00 |
| 01.08.2025 | 3,18 | 3,27 | 2,79 | 2,88 | -20,22% | 12.687.937,00 |
| 31.07.2025 | 3,81 | 3,89 | 3,38 | 3,61 | 2,85% | 27.390.387,00 |
| 30.07.2025 | 3,25 | 4,07 | 3,15 | 3,51 | 3,24% | 30.620.381,00 |
| 29.07.2025 | 4,07 | 4,25 | 3,40 | 3,40 | -16,05% | 30.076.554,00 |
| 28.07.2025 | 5,34 | 6,44 | 3,80 | 4,05 | -8,68% | 157.165.744,00 |
| 25.07.2025 | 3,46 | 5,36 | 3,33 | 4,44 | 51,88% | 331.585.757,00 |
| 24.07.2025 | 4,03 | 4,80 | 2,67 | 2,92 | 158,41% | 362.801.555,00 |
| 23.07.2025 | 1,08 | 1,15 | 1,06 | 1,13 | 3,67% | 1.000.148,00 |
| 22.07.2025 | 1,10 | 1,10 | 1,02 | 1,09 | -1,80% | 599.859,00 |
| 21.07.2025 | 1,13 | 1,20 | 1,10 | 1,11 | -1,77% | 1.481.649,00 |
| 18.07.2025 | 1,18 | 1,19 | 1,12 | 1,13 | -7,38% | 1.032.200,00 |
| 17.07.2025 | 1,07 | 1,23 | 1,02 | 1,22 | 15,09% | 1.868.747,00 |
| 16.07.2025 | 0,99 | 1,07 | 0,99 | 1,06 | 9,21% | 717.570,00 |
| 15.07.2025 | 1,06 | 1,10 | 0,97 | 0,97 | -7,56% | 1.504.915,00 |
| 14.07.2025 | 1,13 | 1,17 | 1,05 | 1,05 | -7,08% | 1.240.580,00 |
| 11.07.2025 | 1,11 | 1,17 | 1,10 | 1,13 | -0,88% | 1.024.268,00 |
| 10.07.2025 | 1,24 | 1,24 | 1,12 | 1,14 | -3,39% | 1.215.540,00 |
| 09.07.2025 | 1,20 | 1,30 | 1,11 | 1,18 | 1,72% | 2.793.168,00 |
| 08.07.2025 | 1,01 | 1,17 | 1,01 | 1,16 | 14,85% | 2.057.522,00 |
| 07.07.2025 | 1,07 | 1,08 | 0,99 | 1,01 | -4,72% | 732.648,00 |
| 03.07.2025 | 0,97 | 1,08 | 0,96 | 1,06 | 10,36% | 1.437.010,00 |
| 02.07.2025 | 0,94 | 1,00 | 0,92 | 0,96 | -1,80% | 807.643,00 |
| 01.07.2025 | 1,00 | 1,03 | 0,92 | 0,98 | -5,04% | 1.702.258,00 |
| 30.06.2025 | 1,11 | 1,23 | 1,00 | 1,03 | 15,03% | 19.965.187,00 |
| 27.06.2025 | 0,99 | 1,03 | 0,88 | 0,90 | -6,73% | 1.954.788,00 |
| 26.06.2025 | 0,78 | 0,99 | 0,75 | 0,96 | 20,30% | 3.002.730,00 |
| 25.06.2025 | 0,82 | 0,83 | 0,77 | 0,80 | 1,75% | 227.996,00 |
| 24.06.2025 | 0,74 | 0,80 | 0,73 | 0,78 | 5,96% | 269.184,00 |
| 23.06.2025 | 0,81 | 0,84 | 0,71 | 0,74 | -8,06% | 754.873,00 |
| 20.06.2025 | 0,84 | 0,86 | 0,81 | 0,81 | -5,95% | 324.902,00 |
| 18.06.2025 | 0,80 | 0,88 | 0,80 | 0,86 | 6,99% | 377.238,00 |
| 17.06.2025 | 0,83 | 0,87 | 0,78 | 0,80 | -2,75% | 484.030,00 |
| 16.06.2025 | 0,79 | 0,84 | 0,79 | 0,82 | 5,80% | 258.719,00 |
| 13.06.2025 | 0,86 | 0,86 | 0,76 | 0,78 | -9,49% | 217.094,00 |
| 12.06.2025 | 0,84 | 0,88 | 0,82 | 0,86 | 2,40% | 264.862,00 |
| 11.06.2025 | 0,89 | 0,89 | 0,81 | 0,84 | -2,78% | 475.823,00 |
| 10.06.2025 | 0,80 | 0,88 | 0,78 | 0,86 | 8,51% | 1.026.094,00 |
| 09.06.2025 | 0,77 | 0,80 | 0,74 | 0,80 | 3,50% | 308.268,00 |
| 06.06.2025 | 0,75 | 0,80 | 0,73 | 0,77 | 2,75% | 334.337,00 |
| 05.06.2025 | 0,77 | 0,79 | 0,74 | 0,75 | -1,23% | 273.051,00 |
| 04.06.2025 | 0,77 | 0,77 | 0,72 | 0,76 | 0,49% | 155.817,00 |
| 03.06.2025 | 0,70 | 0,76 | 0,68 | 0,75 | 6,11% | 175.416,00 |
| 02.06.2025 | 0,71 | 0,73 | 0,69 | 0,71 | 0,42% | 223.174,00 |
| 30.05.2025 | 0,75 | 0,75 | 0,69 | 0,71 | -5,92% | 444.322,00 |
| 29.05.2025 | 0,78 | 0,78 | 0,73 | 0,75 | 0,37% | 77.318,00 |
| 28.05.2025 | 0,78 | 0,78 | 0,71 | 0,75 | -2,77% | 216.243,00 |
| 27.05.2025 | 0,79 | 0,84 | 0,76 | 0,77 | -2,00% | 301.830,00 |
| 23.05.2025 | 0,74 | 0,79 | 0,72 | 0,79 | 3,85% | 181.823,00 |
| 22.05.2025 | 0,72 | 0,78 | 0,70 | 0,76 | 6,99% | 510.596,00 |