Echtzeit-Aktienkurs LRAD Corp
Bid:
Ask:
Aktienkurse zur LRAD Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2010 | 1,47 | 1,49 | 1,46 | 1,48 | 0,63% | 33.790,00 |
| 23.03.2010 | 1,44 | 1,49 | 1,44 | 1,47 | 1,94% | 22.798,00 |
| 22.03.2010 | 1,49 | 1,53 | 1,41 | 1,44 | -6,06% | 83.840,00 |
| 19.03.2010 | 1,55 | 1,55 | 1,40 | 1,54 | -0,54% | 196.455,00 |
| 18.03.2010 | 1,60 | 1,60 | 1,54 | 1,55 | -1,25% | 60.588,00 |
| 17.03.2010 | 1,60 | 1,63 | 1,55 | 1,57 | -4,00% | 24.653,00 |
| 16.03.2010 | 1,63 | 1,63 | 1,57 | 1,63 | 0,64% | 17.988,00 |
| 15.03.2010 | 1,61 | 1,63 | 1,55 | 1,62 | 0,52% | 58.264,00 |
| 12.03.2010 | 1,58 | 1,63 | 1,55 | 1,61 | 0,00% | 23.505,00 |
| 11.03.2010 | 1,68 | 1,68 | 1,58 | 1,61 | -2,81% | 33.175,00 |
| 10.03.2010 | 1,66 | 1,71 | 1,59 | 1,66 | 1,13% | 85.578,00 |
| 09.03.2010 | 1,64 | 1,65 | 1,63 | 1,64 | 0,57% | 87.871,00 |
| 08.03.2010 | 1,67 | 1,68 | 1,58 | 1,63 | 0,57% | 75.469,00 |
| 05.03.2010 | 1,57 | 1,62 | 1,56 | 1,62 | 1,17% | 33.413,00 |
| 04.03.2010 | 1,59 | 1,61 | 1,56 | 1,60 | -0,58% | 81.106,00 |
| 03.03.2010 | 1,63 | 1,63 | 1,57 | 1,61 | 0,58% | 71.755,00 |
| 02.03.2010 | 1,59 | 1,63 | 1,55 | 1,60 | 2,99% | 83.809,00 |
| 01.03.2010 | 1,63 | 1,63 | 1,56 | 1,56 | -4,03% | 29.191,00 |
| 26.02.2010 | 1,52 | 1,63 | 1,52 | 1,62 | 4,82% | 45.241,00 |
| 25.02.2010 | 1,51 | 1,60 | 1,50 | 1,55 | 0,60% | 49.604,00 |
| 24.02.2010 | 1,59 | 1,59 | 1,53 | 1,54 | -1,20% | 32.825,00 |
| 23.02.2010 | 1,57 | 1,58 | 1,54 | 1,56 | -0,60% | 55.043,00 |
| 22.02.2010 | 1,60 | 1,60 | 1,49 | 1,57 | -0,59% | 66.738,00 |
| 19.02.2010 | 1,55 | 1,59 | 1,55 | 1,57 | 1,81% | 81.972,00 |
| 18.02.2010 | 1,53 | 1,57 | 1,53 | 1,55 | 1,22% | 8.000,00 |
| 17.02.2010 | 1,48 | 1,53 | 1,44 | 1,53 | 3,15% | 44.560,00 |
| 16.02.2010 | 1,53 | 1,58 | 1,44 | 1,48 | -0,62% | 49.245,00 |
| 12.02.2010 | 1,44 | 1,49 | 1,42 | 1,49 | 4,57% | 30.114,00 |
| 11.02.2010 | 1,44 | 1,48 | 1,41 | 1,43 | -1,92% | 80.556,00 |
| 10.02.2010 | 1,45 | 1,48 | 1,43 | 1,45 | 0,00% | 30.623,00 |
| 09.02.2010 | 1,53 | 1,53 | 1,45 | 1,45 | -3,11% | 51.309,00 |
| 08.02.2010 | 1,62 | 1,63 | 1,43 | 1,50 | -6,94% | 137.261,00 |
| 05.02.2010 | 1,63 | 1,63 | 1,54 | 1,61 | -0,58% | 33.656,00 |
| 04.02.2010 | 1,68 | 1,70 | 1,52 | 1,62 | -5,95% | 96.123,00 |
| 03.02.2010 | 1,53 | 1,85 | 1,49 | 1,72 | 20,13% | 447.219,00 |
| 02.02.2010 | 1,34 | 1,44 | 1,32 | 1,44 | 6,21% | 96.927,00 |
| 01.02.2010 | 1,30 | 1,35 | 1,28 | 1,35 | 5,07% | 82.182,00 |
| 29.01.2010 | 1,30 | 1,30 | 1,28 | 1,29 | 1,47% | 28.909,00 |
| 28.01.2010 | 1,30 | 1,30 | 1,26 | 1,27 | -2,85% | 67.051,00 |
| 27.01.2010 | 1,27 | 1,31 | 1,27 | 1,30 | 0,00% | 16.590,00 |
| 26.01.2010 | 1,27 | 1,32 | 1,27 | 1,30 | 2,19% | 46.940,00 |
| 25.01.2010 | 1,30 | 1,32 | 1,26 | 1,28 | -2,14% | 23.429,00 |
| 22.01.2010 | 1,31 | 1,33 | 1,29 | 1,30 | -0,64% | 47.942,00 |
| 21.01.2010 | 1,31 | 1,31 | 1,28 | 1,31 | 1,37% | 105.998,00 |
| 20.01.2010 | 1,28 | 1,31 | 1,23 | 1,30 | 5,30% | 121.756,00 |
| 19.01.2010 | 1,35 | 1,39 | 1,23 | 1,23 | -8,96% | 55.144,00 |
| 15.01.2010 | 1,33 | 1,36 | 1,31 | 1,35 | 0,00% | 28.825,00 |
| 14.01.2010 | 1,38 | 1,40 | 1,34 | 1,35 | 0,33% | 70.238,00 |
| 13.01.2010 | 1,33 | 1,40 | 1,33 | 1,35 | -0,33% | 13.255,00 |
| 12.01.2010 | 1,38 | 1,40 | 1,35 | 1,35 | -2,69% | 19.152,00 |
| 11.01.2010 | 1,40 | 1,44 | 1,36 | 1,39 | -2,62% | 21.260,00 |
| 08.01.2010 | 1,46 | 1,46 | 1,40 | 1,43 | 0,00% | 48.189,00 |
| 07.01.2010 | 1,44 | 1,53 | 1,40 | 1,43 | 7,75% | 219.019,00 |
| 06.01.2010 | 1,34 | 1,35 | 1,23 | 1,32 | 2,16% | 93.074,00 |
| 05.01.2010 | 1,30 | 1,32 | 1,29 | 1,30 | -2,12% | 16.285,00 |
| 04.01.2010 | 1,43 | 1,43 | 1,29 | 1,32 | -4,05% | 71.720,00 |
| 31.12.2009 | 1,23 | 1,44 | 1,23 | 1,38 | 11,28% | 150.562,00 |
| 30.12.2009 | 1,25 | 1,30 | 1,23 | 1,24 | -2,92% | 95.734,00 |
| 29.12.2009 | 1,25 | 1,28 | 1,25 | 1,28 | 0,73% | 58.995,00 |
| 28.12.2009 | 1,29 | 1,30 | 1,26 | 1,27 | -2,85% | 43.633,00 |
| 24.12.2009 | 1,31 | 1,33 | 1,28 | 1,30 | -1,41% | 11.191,00 |
| 23.12.2009 | 1,32 | 1,34 | 1,31 | 1,32 | -2,06% | 39.856,00 |
| 22.12.2009 | 1,34 | 1,36 | 1,32 | 1,35 | -2,03% | 66.048,00 |
| 21.12.2009 | 1,45 | 1,45 | 1,32 | 1,38 | -3,90% | 52.602,00 |
| 18.12.2009 | 1,25 | 1,44 | 1,24 | 1,44 | 13,23% | 30.526,00 |
| 17.12.2009 | 1,28 | 1,29 | 1,27 | 1,27 | 0,00% | 25.034,00 |
| 16.12.2009 | 1,28 | 1,30 | 1,25 | 1,27 | -2,85% | 44.185,00 |
| 15.12.2009 | 1,27 | 1,33 | 1,27 | 1,30 | 0,72% | 20.730,00 |
| 14.12.2009 | 1,30 | 1,36 | 1,28 | 1,30 | 0,00% | 29.185,00 |
| 11.12.2009 | 1,29 | 1,31 | 1,29 | 1,30 | 0,72% | 33.252,00 |
| 10.12.2009 | 1,36 | 1,36 | 1,26 | 1,29 | -4,83% | 44.540,00 |
| 09.12.2009 | 1,34 | 1,37 | 1,34 | 1,35 | 0,00% | 6.850,00 |
| 08.12.2009 | 1,39 | 1,44 | 1,35 | 1,35 | -3,33% | 50.554,00 |
| 07.12.2009 | 1,36 | 1,41 | 1,36 | 1,40 | 0,67% | 25.131,00 |
| 04.12.2009 | 1,36 | 1,40 | 1,36 | 1,39 | 0,00% | 8.975,00 |
| 03.12.2009 | 1,43 | 1,43 | 1,35 | 1,39 | -4,49% | 45.999,00 |
| 02.12.2009 | 1,50 | 1,50 | 1,38 | 1,45 | 1,96% | 42.689,00 |
| 01.12.2009 | 1,35 | 1,44 | 1,35 | 1,43 | 5,52% | 38.544,00 |
| 30.11.2009 | 1,38 | 1,38 | 1,35 | 1,35 | -2,03% | 22.459,00 |
| 27.11.2009 | 1,38 | 1,38 | 1,35 | 1,38 | 0,68% | 14.750,00 |
| 25.11.2009 | 1,41 | 1,41 | 1,36 | 1,37 | -0,67% | 17.023,00 |
| 24.11.2009 | 1,36 | 1,43 | 1,34 | 1,38 | 2,07% | 44.288,00 |
| 23.11.2009 | 1,33 | 1,39 | 1,32 | 1,35 | -0,69% | 47.726,00 |
| 20.11.2009 | 1,40 | 1,41 | 1,07 | 1,36 | -5,20% | 146.492,00 |
| 19.11.2009 | 1,57 | 1,57 | 1,42 | 1,44 | -8,87% | 67.940,00 |
| 18.11.2009 | 1,57 | 1,57 | 1,47 | 1,57 | 2,43% | 34.900,00 |
| 17.11.2009 | 1,47 | 1,54 | 1,44 | 1,54 | 6,45% | 27.433,00 |
| 16.11.2009 | 1,46 | 1,53 | 1,44 | 1,44 | -2,88% | 30.090,00 |
| 13.11.2009 | 1,46 | 1,52 | 1,44 | 1,49 | -0,25% | 60.952,00 |
| 12.11.2009 | 1,55 | 1,58 | 1,44 | 1,49 | -4,76% | 58.526,00 |
| 11.11.2009 | 1,64 | 1,64 | 1,54 | 1,57 | -4,55% | 21.825,00 |
| 10.11.2009 | 1,47 | 1,67 | 1,47 | 1,64 | 0,01% | 53.407,00 |
| 09.11.2009 | 1,63 | 1,68 | 1,59 | 1,64 | 2,61% | 76.639,00 |
| 06.11.2009 | 1,58 | 1,63 | 1,58 | 1,60 | 0,90% | 13.180,00 |
| 05.11.2009 | 1,60 | 1,61 | 1,55 | 1,58 | 1,80% | 55.084,00 |
| 04.11.2009 | 1,61 | 1,61 | 1,56 | 1,56 | -3,47% | 23.742,00 |
| 03.11.2009 | 1,48 | 1,61 | 1,45 | 1,61 | 4,85% | 53.278,00 |
| 02.11.2009 | 1,54 | 1,60 | 1,54 | 1,54 | 0,61% | 73.362,00 |
| 30.10.2009 | 1,53 | 1,57 | 1,50 | 1,53 | -3,53% | 45.176,00 |
| 29.10.2009 | 1,57 | 1,58 | 1,51 | 1,58 | -1,16% | 98.147,00 |