2,620€
2,75%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,55 | 2,65 | 2,55 | 2,65 | 3,92% | - |
| 05.06.2025 | 2,55 | 2,65 | 2,45 | 2,55 | 0,00% | - |
| 04.06.2025 | 2,55 | 2,55 | 2,45 | 2,55 | 0,00% | - |
| 03.06.2025 | 2,65 | 2,65 | 2,55 | 2,55 | -3,77% | - |
| 02.06.2025 | 2,48 | 2,65 | 2,45 | 2,65 | 6,85% | - |
| 30.05.2025 | 2,59 | 2,61 | 2,44 | 2,48 | -2,75% | - |
| 29.05.2025 | 2,37 | 2,75 | 2,25 | 2,55 | 12,83% | - |
| 28.05.2025 | 2,14 | 2,26 | 2,03 | 2,26 | 8,13% | - |
| 27.05.2025 | 2,12 | 2,13 | 2,03 | 2,09 | -0,95% | - |
| 26.05.2025 | 2,09 | 2,12 | 2,09 | 2,11 | 1,93% | - |
| 23.05.2025 | 2,14 | 2,14 | 2,07 | 2,07 | -0,96% | - |
| 22.05.2025 | 2,09 | 2,15 | 2,03 | 2,09 | 0,97% | - |
| 21.05.2025 | 2,03 | 2,09 | 1,94 | 2,07 | 3,24% | - |
| 20.05.2025 | 2,23 | 2,23 | 1,96 | 2,01 | -8,86% | 100,00 |
| 19.05.2025 | 2,31 | 2,31 | 2,13 | 2,20 | -4,35% | - |
| 16.05.2025 | 2,27 | 2,42 | 2,24 | 2,30 | 1,77% | - |
| 15.05.2025 | 2,41 | 2,41 | 2,16 | 2,26 | -5,04% | 150,00 |
| 14.05.2025 | 2,43 | 2,44 | 2,36 | 2,38 | -0,83% | - |
| 13.05.2025 | 2,35 | 2,45 | 2,31 | 2,40 | 0,42% | - |
| 12.05.2025 | 2,21 | 2,43 | 2,21 | 2,39 | 8,64% | - |
| 09.05.2025 | 2,16 | 2,42 | 2,14 | 2,20 | 0,92% | - |
| 08.05.2025 | 2,12 | 2,18 | 2,10 | 2,18 | 2,83% | - |
| 07.05.2025 | 2,04 | 2,12 | 2,01 | 2,12 | 4,69% | - |
| 06.05.2025 | 2,15 | 2,16 | 1,98 | 2,03 | -4,93% | - |
| 05.05.2025 | 2,19 | 2,23 | 2,08 | 2,13 | -4,48% | - |
| 02.05.2025 | 2,08 | 2,27 | 2,04 | 2,23 | 7,99% | - |
| 30.04.2025 | 2,09 | 2,10 | 2,03 | 2,07 | -1,20% | - |
| 29.04.2025 | 2,12 | 2,21 | 2,06 | 2,09 | -1,88% | - |
| 28.04.2025 | 1,92 | 2,17 | 1,92 | 2,13 | 12,11% | 12,00 |
| 25.04.2025 | 1,88 | 1,95 | 1,83 | 1,90 | 1,33% | - |
| 24.04.2025 | 1,76 | 1,91 | 1,45 | 1,88 | 3,59% | - |
| 23.04.2025 | 1,73 | 1,84 | 1,73 | 1,81 | 7,10% | - |
| 22.04.2025 | 1,70 | 1,76 | 1,50 | 1,69 | -3,15% | - |
| 17.04.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -3,32% | - |
| 16.04.2025 | 1,75 | 1,82 | 1,70 | 1,81 | 0,84% | - |
| 15.04.2025 | 1,65 | 1,82 | 1,65 | 1,79 | 8,81% | - |
| 14.04.2025 | 1,54 | 1,65 | 1,53 | 1,65 | 6,82% | - |
| 11.04.2025 | 1,57 | 1,65 | 1,52 | 1,54 | 0,00% | - |
| 10.04.2025 | 1,68 | 1,68 | 1,54 | 1,54 | -9,94% | - |
| 09.04.2025 | 1,46 | 1,74 | 1,46 | 1,71 | 14,77% | - |
| 08.04.2025 | 1,68 | 1,71 | 1,46 | 1,49 | -10,51% | - |
| 07.04.2025 | 1,52 | 1,71 | 1,49 | 1,67 | 7,07% | - |
| 04.04.2025 | 1,71 | 1,72 | 1,49 | 1,56 | -10,12% | - |
| 03.04.2025 | 1,80 | 1,80 | 1,62 | 1,73 | -8,71% | - |
| 02.04.2025 | 1,81 | 1,92 | 1,78 | 1,90 | 3,55% | - |
| 01.04.2025 | 1,86 | 1,90 | 1,80 | 1,83 | -2,40% | 3,00 |
| 31.03.2025 | 1,86 | 1,88 | 1,82 | 1,88 | 0,27% | - |
| 28.03.2025 | 1,94 | 1,94 | 1,82 | 1,87 | -4,10% | - |
| 27.03.2025 | 1,93 | 1,99 | 1,92 | 1,95 | 0,52% | 300,00 |
| 26.03.2025 | 1,99 | 2,07 | 1,90 | 1,94 | -3,24% | - |
| 25.03.2025 | 2,05 | 2,05 | 1,98 | 2,01 | -1,23% | - |
| 24.03.2025 | 2,11 | 2,22 | 2,00 | 2,03 | -3,79% | - |
| 21.03.2025 | 2,01 | 2,13 | 1,91 | 2,11 | 5,76% | - |
| 20.03.2025 | 2,09 | 2,09 | 1,99 | 2,00 | -3,62% | - |
| 19.03.2025 | 2,03 | 2,09 | 2,02 | 2,07 | 1,72% | - |
| 18.03.2025 | 1,92 | 2,09 | 1,92 | 2,04 | 5,99% | - |
| 17.03.2025 | 1,91 | 1,96 | 1,89 | 1,92 | 0,00% | - |
| 14.03.2025 | 1,79 | 1,93 | 1,78 | 1,92 | 7,26% | 150,00 |
| 13.03.2025 | 1,84 | 1,99 | 1,77 | 1,79 | -1,65% | - |
| 12.03.2025 | 1,83 | 1,91 | 1,80 | 1,82 | 0,28% | - |
| 11.03.2025 | 1,82 | 1,91 | 1,79 | 1,82 | 1,68% | - |
| 10.03.2025 | 2,00 | 2,04 | 1,79 | 1,79 | -12,07% | - |
| 07.03.2025 | 2,09 | 2,19 | 1,96 | 2,03 | -3,33% | - |
| 06.03.2025 | 2,09 | 2,25 | 2,05 | 2,10 | 0,00% | - |
| 05.03.2025 | 2,03 | 2,12 | 1,94 | 2,10 | 3,96% | - |
| 04.03.2025 | 2,03 | 2,06 | 1,87 | 2,02 | -0,98% | - |
| 03.03.2025 | 2,19 | 2,20 | 2,00 | 2,04 | -6,42% | - |
| 28.02.2025 | 2,16 | 2,24 | 2,07 | 2,18 | 1,87% | - |
| 27.02.2025 | 2,20 | 2,27 | 2,13 | 2,14 | -3,17% | - |
| 26.02.2025 | 2,29 | 2,35 | 2,17 | 2,21 | -3,49% | - |
| 25.02.2025 | 2,34 | 2,35 | 2,21 | 2,29 | -2,55% | - |
| 24.02.2025 | 2,33 | 2,37 | 2,21 | 2,35 | 0,00% | - |
| 21.02.2025 | 2,41 | 2,42 | 2,29 | 2,35 | -2,49% | 650,00 |
| 20.02.2025 | 2,54 | 2,54 | 2,35 | 2,41 | -4,74% | - |
| 19.02.2025 | 2,36 | 2,56 | 2,36 | 2,53 | 6,75% | - |
| 18.02.2025 | 2,50 | 2,54 | 2,32 | 2,37 | -5,95% | - |
| 17.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | - |
| 14.02.2025 | 2,73 | 2,80 | 2,49 | 2,51 | -8,06% | - |
| 13.02.2025 | 3,36 | 3,52 | 2,59 | 2,73 | -19,23% | 602,00 |
| 12.02.2025 | 3,34 | 3,46 | 3,25 | 3,38 | 1,50% | - |
| 11.02.2025 | 3,31 | 3,38 | 3,26 | 3,33 | 0,91% | - |
| 10.02.2025 | 3,22 | 3,34 | 3,14 | 3,30 | 2,48% | - |
| 07.02.2025 | 3,27 | 3,33 | 3,18 | 3,22 | -1,23% | 500,00 |
| 06.02.2025 | 3,14 | 3,26 | 3,08 | 3,26 | 5,50% | - |
| 05.02.2025 | 3,03 | 3,16 | 3,01 | 3,09 | 1,98% | - |
| 04.02.2025 | 3,11 | 3,13 | 2,96 | 3,03 | -2,57% | - |
| 03.02.2025 | 2,89 | 3,14 | 2,75 | 3,11 | 7,99% | - |
| 31.01.2025 | 2,84 | 2,96 | 2,82 | 2,88 | 2,13% | 250,00 |
| 30.01.2025 | 2,86 | 2,87 | 2,80 | 2,82 | -0,70% | - |
| 29.01.2025 | 2,91 | 3,09 | 2,81 | 2,84 | -3,73% | - |
| 28.01.2025 | 2,89 | 2,99 | 2,78 | 2,95 | 1,72% | - |
| 27.01.2025 | 3,05 | 3,17 | 2,82 | 2,90 | -5,84% | - |
| 24.01.2025 | 3,12 | 3,19 | 3,00 | 3,08 | -0,65% | - |
| 23.01.2025 | 3,28 | 3,29 | 3,08 | 3,10 | -5,49% | - |
| 22.01.2025 | 3,28 | 3,50 | 3,24 | 3,28 | 0,00% | - |
| 21.01.2025 | 3,24 | 3,42 | 2,83 | 3,28 | 0,92% | - |
| 20.01.2025 | 3,28 | 3,28 | 3,25 | 3,25 | -0,31% | - |
| 17.01.2025 | 2,96 | 3,30 | 2,96 | 3,26 | 10,14% | - |
| 16.01.2025 | 3,02 | 3,23 | 2,85 | 2,96 | -2,31% | - |
| 15.01.2025 | 2,88 | 3,15 | 2,79 | 3,03 | 5,46% | - |