2,035$
-0,25%
Echtzeit-Aktienkurs AEye Inc
Bid:
Ask:
Aktienkurse zur AEye Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,06 | 2,06 | 1,97 | 2,04 | -0,25% | 110.588,00 |
| 28.05.2026 | 1,96 | 2,08 | 1,94 | 2,04 | 3,03% | 1.413.634,00 |
| 27.05.2026 | 1,95 | 1,99 | 1,91 | 1,98 | 1,02% | 903.756,00 |
| 26.05.2026 | 1,93 | 2,02 | 1,91 | 1,96 | 3,70% | 1.124.024,00 |
| 22.05.2026 | 1,90 | 1,97 | 1,89 | 1,89 | -1,05% | 972.746,00 |
| 21.05.2026 | 1,81 | 1,92 | 1,80 | 1,91 | 4,37% | 921.931,00 |
| 20.05.2026 | 1,79 | 1,86 | 1,76 | 1,83 | 1,67% | 801.296,00 |
| 19.05.2026 | 1,83 | 1,86 | 1,77 | 1,80 | -3,23% | 919.127,00 |
| 18.05.2026 | 1,88 | 1,91 | 1,81 | 1,86 | -1,59% | 898.112,00 |
| 15.05.2026 | 2,00 | 2,02 | 1,82 | 1,89 | -9,13% | 3.394.319,00 |
| 14.05.2026 | 1,93 | 2,09 | 1,92 | 2,08 | -14,40% | 3.670.116,00 |
| 13.05.2026 | 2,28 | 2,50 | 2,21 | 2,43 | 13,02% | 5.360.304,00 |
| 12.05.2026 | 2,08 | 2,24 | 2,06 | 2,15 | 0,94% | 1.474.409,00 |
| 11.05.2026 | 2,00 | 2,15 | 1,95 | 2,13 | 7,04% | 1.667.443,00 |
| 08.05.2026 | 1,88 | 2,01 | 1,85 | 1,99 | 5,29% | 1.113.066,00 |
| 07.05.2026 | 2,04 | 2,05 | 1,89 | 1,89 | -8,25% | 1.225.482,00 |
| 06.05.2026 | 2,01 | 2,11 | 1,95 | 2,06 | 4,57% | 1.419.603,00 |
| 05.05.2026 | 1,98 | 2,00 | 1,92 | 1,97 | 1,03% | 882.390,00 |
| 04.05.2026 | 2,02 | 2,06 | 1,93 | 1,95 | -4,41% | 1.380.559,00 |
| 01.05.2026 | 2,02 | 2,10 | 1,99 | 2,04 | 0,00% | 1.066.860,00 |
| 30.04.2026 | 2,08 | 2,09 | 1,95 | 2,04 | -2,39% | 1.402.751,00 |
| 29.04.2026 | 2,15 | 2,18 | 2,03 | 2,09 | -4,13% | 1.599.963,00 |
| 28.04.2026 | 2,20 | 2,42 | 2,12 | 2,18 | 1,87% | 4.719.196,00 |
| 27.04.2026 | 2,26 | 2,28 | 2,12 | 2,14 | -2,28% | 3.473.667,00 |
| 24.04.2026 | 2,24 | 3,05 | 2,15 | 2,19 | 29,59% | 103.411.612,00 |
| 23.04.2026 | 1,79 | 1,84 | 1,66 | 1,69 | -6,63% | 820.857,00 |
| 22.04.2026 | 1,73 | 1,84 | 1,73 | 1,81 | 5,85% | 649.437,00 |
| 21.04.2026 | 1,74 | 1,81 | 1,71 | 1,71 | -1,72% | 719.578,00 |
| 20.04.2026 | 1,76 | 1,78 | 1,72 | 1,74 | -3,33% | 622.865,00 |
| 17.04.2026 | 1,81 | 1,84 | 1,76 | 1,80 | 1,69% | 925.518,00 |
| 16.04.2026 | 1,77 | 1,79 | 1,73 | 1,77 | 0,57% | 632.475,00 |
| 15.04.2026 | 1,68 | 1,79 | 1,67 | 1,76 | 6,67% | 802.034,00 |
| 14.04.2026 | 1,67 | 1,70 | 1,62 | 1,65 | 1,23% | 716.285,00 |
| 13.04.2026 | 1,56 | 1,66 | 1,55 | 1,63 | 3,16% | 547.373,00 |
| 10.04.2026 | 1,60 | 1,64 | 1,57 | 1,58 | 0,00% | 696.034,00 |
| 09.04.2026 | 1,62 | 1,68 | 1,58 | 1,58 | -2,47% | 760.991,00 |
| 08.04.2026 | 1,76 | 1,79 | 1,62 | 1,62 | -1,22% | 1.183.319,00 |
| 07.04.2026 | 1,74 | 1,74 | 1,61 | 1,64 | -6,29% | 1.184.397,00 |
| 06.04.2026 | 1,82 | 1,89 | 1,75 | 1,75 | -4,37% | 649.406,00 |
| 02.04.2026 | 1,80 | 1,91 | 1,75 | 1,83 | -0,54% | 691.783,00 |
| 01.04.2026 | 1,85 | 1,97 | 1,84 | 1,84 | 1,66% | 1.242.529,00 |
| 31.03.2026 | 1,74 | 1,87 | 1,74 | 1,81 | 4,62% | 937.959,00 |
| 30.03.2026 | 1,85 | 1,86 | 1,68 | 1,73 | -6,49% | 1.017.962,00 |
| 27.03.2026 | 1,90 | 1,94 | 1,82 | 1,85 | -4,15% | 1.230.187,00 |
| 26.03.2026 | 2,02 | 2,08 | 1,93 | 1,93 | -6,31% | 1.454.191,00 |
| 25.03.2026 | 2,12 | 2,16 | 2,04 | 2,06 | -1,90% | 1.845.175,00 |
| 24.03.2026 | 2,16 | 2,20 | 2,08 | 2,10 | -3,23% | 2.341.995,00 |
| 23.03.2026 | 2,19 | 2,23 | 2,03 | 2,17 | -3,13% | 2.770.860,00 |
| 20.03.2026 | 2,58 | 2,70 | 2,18 | 2,24 | -13,51% | 7.621.950,00 |
| 19.03.2026 | 1,82 | 2,68 | 1,74 | 2,59 | 38,50% | 21.282.782,00 |
| 18.03.2026 | 1,75 | 2,03 | 1,68 | 1,87 | 2,19% | 8.416.133,00 |
| 17.03.2026 | 2,26 | 2,37 | 1,82 | 1,83 | 18,06% | 67.671.013,00 |
| 16.03.2026 | 1,64 | 1,67 | 1,54 | 1,55 | -2,52% | 18.091.652,00 |
| 13.03.2026 | 1,65 | 1,72 | 1,58 | 1,59 | -3,05% | 473.728,00 |
| 12.03.2026 | 1,60 | 1,69 | 1,59 | 1,64 | 0,61% | 557.711,00 |
| 11.03.2026 | 1,59 | 1,64 | 1,58 | 1,63 | 1,87% | 227.125,00 |
| 10.03.2026 | 1,58 | 1,64 | 1,56 | 1,60 | 2,56% | 298.529,00 |
| 09.03.2026 | 1,52 | 1,58 | 1,51 | 1,56 | 0,00% | 346.937,00 |
| 06.03.2026 | 1,60 | 1,63 | 1,55 | 1,56 | -4,88% | 451.022,00 |
| 05.03.2026 | 1,63 | 1,70 | 1,60 | 1,64 | -0,61% | 238.604,00 |
| 04.03.2026 | 1,61 | 1,67 | 1,61 | 1,65 | 1,23% | 320.892,00 |
| 03.03.2026 | 1,65 | 1,68 | 1,59 | 1,63 | -4,12% | 778.607,00 |
| 02.03.2026 | 1,58 | 1,74 | 1,58 | 1,70 | 3,66% | 384.101,00 |
| 27.02.2026 | 1,67 | 1,68 | 1,62 | 1,64 | -3,53% | 239.038,00 |
| 26.02.2026 | 1,66 | 1,72 | 1,65 | 1,70 | 1,80% | 306.991,00 |
| 25.02.2026 | 1,59 | 1,70 | 1,57 | 1,67 | 4,38% | 395.756,00 |
| 24.02.2026 | 1,56 | 1,62 | 1,55 | 1,60 | 1,27% | 210.940,00 |
| 23.02.2026 | 1,64 | 1,67 | 1,57 | 1,58 | -4,82% | 445.573,00 |
| 20.02.2026 | 1,75 | 1,80 | 1,65 | 1,66 | -5,14% | 335.562,00 |
| 19.02.2026 | 1,64 | 1,77 | 1,60 | 1,75 | 6,06% | 527.702,00 |
| 18.02.2026 | 1,62 | 1,69 | 1,62 | 1,65 | 2,48% | 293.413,00 |
| 17.02.2026 | 1,65 | 1,68 | 1,60 | 1,61 | -2,42% | 389.080,00 |
| 13.02.2026 | 1,61 | 1,71 | 1,60 | 1,65 | 2,48% | 336.333,00 |
| 12.02.2026 | 1,68 | 1,69 | 1,60 | 1,61 | -3,59% | 540.947,00 |
| 11.02.2026 | 1,65 | 1,69 | 1,62 | 1,67 | 2,45% | 636.641,00 |
| 10.02.2026 | 1,63 | 1,69 | 1,61 | 1,63 | 0,62% | 410.366,00 |
| 09.02.2026 | 1,56 | 1,66 | 1,52 | 1,62 | 3,18% | 401.831,00 |
| 06.02.2026 | 1,41 | 1,57 | 1,40 | 1,57 | 14,60% | 622.096,00 |
| 05.02.2026 | 1,47 | 1,49 | 1,37 | 1,37 | -10,46% | 853.102,00 |
| 04.02.2026 | 1,66 | 1,68 | 1,49 | 1,53 | -7,27% | 966.669,00 |
| 03.02.2026 | 1,62 | 1,66 | 1,56 | 1,65 | 3,12% | 720.011,00 |
| 02.02.2026 | 1,61 | 1,65 | 1,58 | 1,60 | -2,44% | 635.300,00 |
| 30.01.2026 | 1,74 | 1,77 | 1,62 | 1,64 | -7,34% | 974.610,00 |
| 29.01.2026 | 1,83 | 1,85 | 1,73 | 1,77 | -3,28% | 1.151.254,00 |
| 28.01.2026 | 1,89 | 1,90 | 1,83 | 1,83 | -3,17% | 537.466,00 |
| 27.01.2026 | 1,86 | 1,91 | 1,83 | 1,89 | 2,16% | 557.499,00 |
| 26.01.2026 | 2,00 | 2,00 | 1,85 | 1,85 | -7,50% | 963.401,00 |
| 23.01.2026 | 2,09 | 2,09 | 2,00 | 2,00 | -4,31% | 660.898,00 |
| 22.01.2026 | 2,00 | 2,15 | 2,00 | 2,09 | 5,03% | 1.157.870,00 |
| 21.01.2026 | 1,97 | 2,05 | 1,91 | 1,99 | 0,51% | 1.255.639,00 |
| 20.01.2026 | 1,98 | 2,03 | 1,94 | 1,98 | -1,49% | 891.818,00 |
| 16.01.2026 | 2,03 | 2,07 | 2,01 | 2,01 | -1,47% | 688.126,00 |
| 15.01.2026 | 2,11 | 2,16 | 2,04 | 2,04 | -3,32% | 796.533,00 |
| 14.01.2026 | 2,12 | 2,13 | 2,06 | 2,11 | 1,44% | 718.417,00 |
| 13.01.2026 | 2,15 | 2,17 | 2,07 | 2,08 | -4,15% | 1.049.630,00 |
| 12.01.2026 | 2,13 | 2,21 | 2,11 | 2,17 | 0,00% | 644.182,00 |
| 09.01.2026 | 2,24 | 2,26 | 2,16 | 2,17 | -3,13% | 814.750,00 |
| 08.01.2026 | 2,17 | 2,25 | 2,17 | 2,24 | 2,28% | 737.746,00 |
| 07.01.2026 | 2,16 | 2,24 | 2,15 | 2,19 | 1,39% | 756.103,00 |
| 06.01.2026 | 2,25 | 2,25 | 2,09 | 2,16 | -4,42% | 2.071.018,00 |