2,170$
-3,98%
Echtzeit-Aktienkurs AEye Inc
Bid:
Ask:
Aktienkurse zur AEye Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,27 | 2,30 | 2,13 | 2,17 | -3,98% | 1.923.796,00 |
| 16.12.2025 | 2,20 | 2,26 | 2,18 | 2,26 | 1,35% | 1.618.384,00 |
| 15.12.2025 | 2,38 | 2,39 | 2,20 | 2,23 | -5,51% | 2.084.962,00 |
| 12.12.2025 | 2,49 | 2,52 | 2,36 | 2,36 | -4,07% | 973.185,00 |
| 11.12.2025 | 2,47 | 2,62 | 2,30 | 2,46 | -6,11% | 2.777.781,00 |
| 10.12.2025 | 2,67 | 2,71 | 2,57 | 2,62 | -1,87% | 1.062.462,00 |
| 09.12.2025 | 2,62 | 2,71 | 2,57 | 2,67 | 1,91% | 634.681,00 |
| 08.12.2025 | 2,68 | 2,70 | 2,57 | 2,62 | -0,76% | 571.462,00 |
| 05.12.2025 | 2,74 | 2,79 | 2,63 | 2,64 | -2,94% | 1.333.401,00 |
| 04.12.2025 | 2,62 | 2,78 | 2,61 | 2,72 | 3,82% | 1.397.264,00 |
| 03.12.2025 | 2,40 | 2,63 | 2,39 | 2,62 | 9,62% | 1.112.784,00 |
| 02.12.2025 | 2,48 | 2,49 | 2,39 | 2,39 | -2,05% | 1.161.444,00 |
| 01.12.2025 | 2,54 | 2,57 | 2,43 | 2,44 | -6,87% | 1.218.471,00 |
| 28.11.2025 | 2,53 | 2,69 | 2,52 | 2,62 | 4,38% | 911.959,00 |
| 26.11.2025 | 2,44 | 2,60 | 2,44 | 2,51 | 1,62% | 943.267,00 |
| 25.11.2025 | 2,44 | 2,47 | 2,35 | 2,47 | 1,23% | 1.431.231,00 |
| 24.11.2025 | 2,39 | 2,46 | 2,35 | 2,44 | 2,09% | 1.321.664,00 |
| 21.11.2025 | 2,36 | 2,50 | 2,28 | 2,39 | 1,27% | 3.163.036,00 |
| 20.11.2025 | 2,34 | 2,54 | 2,32 | 2,36 | 3,96% | 2.903.663,00 |
| 19.11.2025 | 2,47 | 2,49 | 2,24 | 2,27 | -8,84% | 1.842.395,00 |
| 18.11.2025 | 2,39 | 2,55 | 2,35 | 2,49 | 2,47% | 1.899.356,00 |
| 17.11.2025 | 2,33 | 2,51 | 2,28 | 2,43 | 3,40% | 2.752.156,00 |
| 14.11.2025 | 2,30 | 2,53 | 2,25 | 2,35 | -3,29% | 1.857.824,00 |
| 13.11.2025 | 2,47 | 2,64 | 2,39 | 2,43 | -2,02% | 2.126.350,00 |
| 12.11.2025 | 2,44 | 2,48 | 2,36 | 2,48 | 0,40% | 958.445,00 |
| 11.11.2025 | 2,38 | 2,48 | 2,32 | 2,47 | 2,49% | 988.162,00 |
| 10.11.2025 | 2,46 | 2,49 | 2,28 | 2,41 | 0,42% | 1.334.046,00 |
| 07.11.2025 | 2,17 | 2,42 | 2,11 | 2,40 | 3,45% | 2.544.610,00 |
| 06.11.2025 | 2,40 | 2,52 | 2,30 | 2,32 | 4,04% | 4.564.549,00 |
| 05.11.2025 | 2,25 | 2,31 | 2,20 | 2,23 | 0,00% | 1.748.730,00 |
| 04.11.2025 | 2,36 | 2,37 | 2,20 | 2,23 | -7,08% | 2.310.109,00 |
| 03.11.2025 | 2,67 | 2,68 | 2,38 | 2,40 | -9,43% | 2.485.093,00 |
| 31.10.2025 | 2,57 | 2,69 | 2,55 | 2,65 | 3,11% | 1.455.400,00 |
| 30.10.2025 | 2,56 | 2,62 | 2,51 | 2,57 | -1,91% | 1.397.992,00 |
| 29.10.2025 | 2,65 | 2,73 | 2,55 | 2,62 | -1,50% | 2.615.099,00 |
| 28.10.2025 | 2,69 | 2,83 | 2,61 | 2,66 | -2,92% | 2.713.945,00 |
| 27.10.2025 | 2,83 | 2,83 | 2,70 | 2,74 | -1,08% | 1.755.692,00 |
| 24.10.2025 | 2,75 | 2,82 | 2,71 | 2,77 | 2,59% | 1.721.514,00 |
| 23.10.2025 | 2,51 | 2,70 | 2,48 | 2,70 | 9,76% | 2.402.645,00 |
| 22.10.2025 | 2,51 | 2,59 | 2,36 | 2,46 | -5,75% | 4.083.740,00 |
| 21.10.2025 | 2,80 | 2,80 | 2,61 | 2,61 | -7,12% | 2.260.580,00 |
| 20.10.2025 | 2,85 | 3,00 | 2,76 | 2,81 | -0,71% | 3.083.540,00 |
| 17.10.2025 | 2,87 | 2,93 | 2,75 | 2,83 | -2,08% | 2.431.783,00 |
| 16.10.2025 | 3,25 | 3,41 | 2,84 | 2,89 | -8,25% | 6.579.028,00 |
| 15.10.2025 | 3,51 | 3,62 | 3,08 | 3,15 | -5,97% | 6.028.510,00 |
| 14.10.2025 | 3,00 | 3,55 | 2,93 | 3,35 | 7,72% | 7.072.118,00 |
| 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 |