14,650€
-2,98%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,80 | 16,20 | 13,85 | 14,65 | -2,98% | 15,00 |
| 28.05.2026 | 15,15 | 15,15 | 15,10 | 15,10 | 3,42% | - |
| 27.05.2026 | 14,20 | 15,00 | 13,45 | 14,60 | -1,02% | - |
| 25.05.2026 | 14,90 | 14,90 | 14,40 | 14,75 | -0,67% | 115,00 |
| 22.05.2026 | 12,45 | 15,10 | 12,25 | 14,85 | 20,73% | 250,00 |
| 21.05.2026 | 11,90 | 12,65 | 11,55 | 12,30 | 6,03% | 26,00 |
| 20.05.2026 | 12,10 | 12,80 | 11,20 | 11,60 | 16,29% | 5,00 |
| 19.05.2026 | 10,90 | 11,20 | 9,95 | 9,98 | 0,50% | 5,00 |
| 18.05.2026 | 9,88 | 10,28 | 9,75 | 9,93 | -4,57% | - |
| 14.05.2026 | 10,40 | 10,75 | 10,08 | 10,40 | -3,26% | - |
| 12.05.2026 | 10,75 | 11,20 | 10,75 | 10,75 | -0,92% | - |
| 11.05.2026 | 9,75 | 11,00 | 9,10 | 10,85 | 17,93% | 55,00 |
| 08.05.2026 | 10,55 | 11,00 | 9,08 | 9,20 | -7,77% | - |
| 07.05.2026 | 10,75 | 11,10 | 9,88 | 9,98 | -4,55% | - |
| 05.05.2026 | 10,90 | 10,90 | 10,45 | 10,45 | -11,06% | - |
| 04.05.2026 | 11,85 | 12,15 | 11,55 | 11,75 | 8,29% | 1,00 |
| 30.04.2026 | 10,45 | 10,85 | 10,45 | 10,85 | -0,46% | - |
| 29.04.2026 | 11,10 | 11,10 | 10,90 | 10,90 | -5,63% | - |
| 28.04.2026 | 12,05 | 12,20 | 11,55 | 11,55 | 2,67% | - |
| 27.04.2026 | 14,40 | 14,45 | 10,55 | 11,25 | -10,00% | 50,00 |
| 24.04.2026 | 12,50 | 12,70 | 12,15 | 12,50 | -0,40% | - |
| 23.04.2026 | 12,35 | 12,60 | 12,25 | 12,55 | 0,00% | - |
| 22.04.2026 | 12,40 | 12,55 | 11,85 | 12,55 | 3,29% | - |
| 21.04.2026 | 12,20 | 12,70 | 11,90 | 12,15 | 1,25% | - |
| 20.04.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -0,41% | - |
| 17.04.2026 | 12,80 | 13,20 | 11,90 | 12,05 | 1,26% | 10,00 |
| 16.04.2026 | 11,80 | 12,00 | 11,75 | 11,90 | 2,15% | - |
| 15.04.2026 | 12,25 | 12,25 | 11,45 | 11,65 | -5,28% | - |
| 14.04.2026 | 12,25 | 12,40 | 12,25 | 12,30 | 11,31% | - |
| 13.04.2026 | 10,95 | 11,10 | 10,65 | 11,05 | 4,74% | - |
| 10.04.2026 | 10,40 | 10,70 | 10,05 | 10,55 | 4,71% | 25,00 |
| 09.04.2026 | 9,93 | 10,08 | 9,93 | 10,08 | -0,49% | - |
| 08.04.2026 | 10,05 | 10,50 | 9,63 | 10,13 | 7,43% | 1,00 |
| 07.04.2026 | 9,88 | 10,10 | 9,23 | 9,43 | -1,31% | - |
| 02.04.2026 | 8,83 | 9,58 | 8,43 | 9,55 | 7,61% | - |
| 01.04.2026 | 8,70 | 8,88 | 8,70 | 8,88 | 2,31% | - |
| 31.03.2026 | 8,05 | 8,68 | 8,05 | 8,68 | 2,36% | - |
| 30.03.2026 | 8,30 | 8,75 | 8,30 | 8,48 | -1,74% | - |
| 27.03.2026 | 9,68 | 9,73 | 8,50 | 8,63 | -10,85% | - |
| 26.03.2026 | 10,30 | 10,40 | 9,53 | 9,68 | -6,97% | 1,00 |
| 25.03.2026 | 10,50 | 10,50 | 10,20 | 10,40 | 1,22% | - |
| 24.03.2026 | 9,75 | 10,60 | 9,70 | 10,28 | 4,05% | 43,00 |
| 23.03.2026 | 9,10 | 9,88 | 8,98 | 9,88 | 1,54% | 3,00 |
| 20.03.2026 | 9,88 | 10,08 | 9,65 | 9,73 | -1,52% | - |
| 19.03.2026 | 10,15 | 10,30 | 9,30 | 9,88 | -3,66% | 11,00 |
| 18.03.2026 | 10,45 | 10,70 | 9,95 | 10,25 | 6,77% | 1,00 |
| 17.03.2026 | 9,65 | 9,65 | 9,30 | 9,60 | 2,13% | - |
| 16.03.2026 | 9,43 | 9,68 | 9,03 | 9,40 | 1,62% | 27,00 |
| 13.03.2026 | 9,73 | 9,88 | 9,15 | 9,25 | -4,39% | - |
| 12.03.2026 | 9,48 | 9,68 | 8,95 | 9,68 | 3,75% | - |
| 11.03.2026 | 9,50 | 9,73 | 9,13 | 9,33 | -3,62% | - |
| 10.03.2026 | 9,63 | 9,68 | 9,55 | 9,68 | 2,65% | 110,00 |
| 09.03.2026 | 9,38 | 9,58 | 8,93 | 9,43 | -1,31% | 171,00 |
| 06.03.2026 | 9,90 | 10,18 | 9,45 | 9,55 | -2,05% | - |
| 05.03.2026 | 10,13 | 10,35 | 9,50 | 9,75 | -3,94% | 4,00 |
| 04.03.2026 | 10,25 | 10,60 | 10,03 | 10,15 | 2,01% | - |
| 03.03.2026 | 10,13 | 10,33 | 9,60 | 9,95 | 13,07% | - |
| 02.03.2026 | 9,03 | 9,08 | 8,80 | 8,80 | 0,28% | - |
| 27.02.2026 | 9,30 | 9,48 | 8,53 | 8,78 | -11,59% | 28,00 |
| 26.02.2026 | 9,93 | 9,93 | 9,88 | 9,93 | -2,46% | - |
| 25.02.2026 | 10,35 | 10,35 | 10,18 | 10,18 | 0,74% | - |
| 24.02.2026 | 9,68 | 10,25 | 9,30 | 10,10 | 6,04% | - |
| 23.02.2026 | 10,15 | 10,40 | 9,08 | 9,53 | -18,94% | - |
| 20.02.2026 | 11,45 | 11,75 | 11,45 | 11,75 | 7,31% | - |
| 19.02.2026 | 9,48 | 10,95 | 9,35 | 10,95 | 14,36% | - |
| 18.02.2026 | 9,58 | 9,78 | 9,35 | 9,58 | 1,06% | - |
| 17.02.2026 | 9,83 | 9,93 | 8,88 | 9,48 | -2,32% | - |
| 16.02.2026 | 9,83 | 9,90 | 9,70 | 9,70 | 0,26% | - |
| 13.02.2026 | 10,35 | 10,60 | 9,68 | 9,68 | 8,71% | 7,00 |
| 12.02.2026 | 8,35 | 8,98 | 8,35 | 8,90 | 2,59% | - |
| 11.02.2026 | 9,18 | 9,55 | 8,38 | 8,68 | -5,96% | 550,00 |
| 10.02.2026 | 9,63 | 9,88 | 8,88 | 9,23 | -4,16% | - |
| 09.02.2026 | 8,85 | 9,70 | 8,80 | 9,63 | 10,32% | 99,00 |
| 06.02.2026 | 7,50 | 8,75 | 7,40 | 8,73 | 11,15% | - |
| 05.02.2026 | 7,75 | 8,30 | 7,43 | 7,85 | -0,63% | 14,00 |
| 04.02.2026 | 9,40 | 9,43 | 7,88 | 7,90 | -10,48% | 18,00 |
| 03.02.2026 | 8,93 | 9,33 | 8,53 | 8,83 | -3,29% | 1.353,00 |
| 02.02.2026 | 8,78 | 9,43 | 8,40 | 9,13 | -1,08% | - |
| 30.01.2026 | 9,63 | 9,75 | 8,98 | 9,23 | -4,16% | - |
| 29.01.2026 | 9,60 | 9,85 | 9,05 | 9,63 | 2,67% | - |
| 28.01.2026 | 9,45 | 10,15 | 9,33 | 9,38 | 7,14% | 300,00 |
| 27.01.2026 | 8,60 | 8,75 | 8,58 | 8,75 | -15,46% | - |
| 26.01.2026 | 10,25 | 10,35 | 10,25 | 10,35 | -14,81% | - |
| 23.01.2026 | 12,40 | 12,50 | 12,15 | 12,15 | 4,74% | - |
| 22.01.2026 | 11,75 | 12,20 | 11,50 | 11,60 | -9,38% | - |
| 21.01.2026 | 12,25 | 13,10 | 12,20 | 12,80 | 8,02% | - |
| 20.01.2026 | 10,75 | 12,30 | 10,10 | 11,85 | 8,22% | 17,00 |
| 19.01.2026 | 10,70 | 10,95 | 10,50 | 10,95 | -3,52% | - |
| 16.01.2026 | 11,35 | 11,45 | 11,20 | 11,35 | -4,22% | 88,00 |
| 15.01.2026 | 11,70 | 12,80 | 11,70 | 11,85 | 19,70% | - |
| 14.01.2026 | 10,13 | 10,30 | 9,83 | 9,90 | -1,49% | - |
| 13.01.2026 | 10,25 | 10,50 | 9,98 | 10,05 | -1,95% | - |
| 12.01.2026 | 10,75 | 10,75 | 9,90 | 10,25 | -5,09% | - |
| 09.01.2026 | 10,90 | 11,50 | 10,50 | 10,80 | 0,47% | 75,00 |
| 08.01.2026 | 10,45 | 10,90 | 10,10 | 10,75 | 2,87% | 30,00 |
| 07.01.2026 | 10,00 | 10,45 | 9,73 | 10,45 | 4,50% | 100,00 |
| 06.01.2026 | 10,00 | 10,00 | 9,95 | 10,00 | -2,44% | 220,00 |
| 05.01.2026 | 10,23 | 10,25 | 10,23 | 10,25 | 14,21% | - |
| 02.01.2026 | 9,58 | 9,98 | 8,95 | 8,98 | 0,28% | 36,00 |
| 30.12.2025 | 8,90 | 8,95 | 8,70 | 8,95 | 18,54% | - |