4,780$
4,14%
Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 4,77 | 4,80 | 4,77 | 4,78 | 4,14% | 15.135,00 |
| 01.10.2025 | 4,60 | 4,66 | 4,52 | 4,59 | 0,44% | 225.703,00 |
| 30.09.2025 | 4,55 | 4,67 | 4,42 | 4,57 | 1,78% | 208.104,00 |
| 29.09.2025 | 4,58 | 4,60 | 4,47 | 4,49 | -1,54% | 201.648,00 |
| 26.09.2025 | 4,61 | 4,68 | 4,52 | 4,56 | -1,08% | 147.983,00 |
| 25.09.2025 | 4,68 | 4,69 | 4,48 | 4,61 | -2,12% | 281.567,00 |
| 24.09.2025 | 4,80 | 4,96 | 4,62 | 4,71 | -1,67% | 456.518,00 |
| 23.09.2025 | 4,96 | 5,00 | 4,73 | 4,79 | -2,64% | 402.843,00 |
| 22.09.2025 | 4,71 | 4,99 | 4,57 | 4,92 | 3,14% | 553.263,00 |
| 19.09.2025 | 4,78 | 4,84 | 4,65 | 4,77 | 1,71% | 460.675,00 |
| 18.09.2025 | 4,60 | 4,75 | 4,56 | 4,69 | 2,18% | 283.970,00 |
| 17.09.2025 | 4,65 | 4,75 | 4,50 | 4,59 | -1,29% | 308.110,00 |
| 16.09.2025 | 4,87 | 4,87 | 4,56 | 4,65 | -3,93% | 321.757,00 |
| 15.09.2025 | 4,48 | 4,86 | 4,43 | 4,84 | 8,76% | 814.471,00 |
| 12.09.2025 | 4,52 | 4,60 | 4,43 | 4,45 | -2,63% | 366.721,00 |
| 11.09.2025 | 4,70 | 4,78 | 4,55 | 4,57 | -2,56% | 400.256,00 |
| 10.09.2025 | 4,53 | 4,87 | 4,47 | 4,69 | 4,45% | 459.805,00 |
| 09.09.2025 | 4,79 | 4,79 | 4,43 | 4,49 | -5,87% | 350.305,00 |
| 08.09.2025 | 4,75 | 4,79 | 4,61 | 4,77 | 1,06% | 366.156,00 |
| 05.09.2025 | 4,52 | 4,74 | 4,46 | 4,72 | 4,42% | 379.534,00 |
| 04.09.2025 | 4,57 | 4,61 | 4,42 | 4,52 | -1,74% | 472.927,00 |
| 03.09.2025 | 4,70 | 4,78 | 4,57 | 4,60 | -2,13% | 548.092,00 |
| 02.09.2025 | 4,85 | 5,06 | 4,65 | 4,70 | -5,34% | 1.107.964,00 |
| 29.08.2025 | 4,56 | 4,98 | 4,50 | 4,97 | 6,77% | 1.323.466,00 |
| 28.08.2025 | 3,86 | 4,69 | 3,86 | 4,65 | 25,34% | 3.662.177,00 |
| 27.08.2025 | 3,68 | 3,87 | 3,58 | 3,71 | 0,82% | 955.994,00 |
| 26.08.2025 | 3,70 | 3,73 | 3,60 | 3,68 | 0,82% | 245.879,00 |
| 25.08.2025 | 3,48 | 3,73 | 3,41 | 3,65 | 5,19% | 545.223,00 |
| 22.08.2025 | 3,52 | 3,54 | 3,38 | 3,47 | 0,87% | 543.325,00 |
| 21.08.2025 | 3,22 | 3,51 | 3,19 | 3,44 | 6,50% | 578.313,00 |
| 20.08.2025 | 3,36 | 3,39 | 3,10 | 3,23 | -0,31% | 309.912,00 |
| 19.08.2025 | 3,45 | 3,50 | 3,23 | 3,24 | -5,54% | 367.991,00 |
| 18.08.2025 | 3,06 | 3,58 | 3,06 | 3,43 | 18,69% | 1.387.832,00 |
| 15.08.2025 | 2,96 | 3,00 | 2,86 | 2,89 | -2,69% | 190.981,00 |
| 14.08.2025 | 2,99 | 3,05 | 2,90 | 2,97 | -1,33% | 116.911,00 |
| 13.08.2025 | 2,99 | 3,08 | 2,98 | 3,01 | -0,99% | 111.314,00 |
| 12.08.2025 | 2,98 | 3,08 | 2,95 | 3,04 | 3,05% | 241.290,00 |
| 11.08.2025 | 3,03 | 3,05 | 2,92 | 2,95 | -1,34% | 113.081,00 |
| 08.08.2025 | 3,00 | 3,06 | 2,94 | 2,99 | 0,67% | 81.808,00 |
| 07.08.2025 | 3,03 | 3,06 | 2,91 | 2,97 | -1,33% | 132.573,00 |
| 06.08.2025 | 3,01 | 3,04 | 2,91 | 3,01 | -0,66% | 191.096,00 |
| 05.08.2025 | 3,10 | 3,16 | 2,97 | 3,03 | -2,26% | 123.040,00 |
| 04.08.2025 | 2,95 | 3,16 | 2,91 | 3,10 | 5,44% | 165.222,00 |
| 01.08.2025 | 3,15 | 3,19 | 2,90 | 2,94 | -8,41% | 359.034,00 |
| 31.07.2025 | 3,20 | 3,25 | 3,15 | 3,21 | 1,26% | 222.206,00 |
| 30.07.2025 | 3,22 | 3,26 | 3,14 | 3,17 | -0,94% | 155.029,00 |
| 29.07.2025 | 3,33 | 3,40 | 3,18 | 3,20 | -3,90% | 327.570,00 |
| 28.07.2025 | 3,23 | 3,39 | 3,21 | 3,33 | 4,06% | 243.651,00 |
| 25.07.2025 | 3,24 | 3,25 | 3,18 | 3,20 | -0,62% | 90.507,00 |
| 24.07.2025 | 3,20 | 3,29 | 3,15 | 3,22 | 0,16% | 130.475,00 |
| 23.07.2025 | 3,20 | 3,26 | 3,16 | 3,22 | 2,06% | 142.622,00 |
| 22.07.2025 | 3,20 | 3,27 | 3,08 | 3,15 | -1,56% | 232.280,00 |
| 21.07.2025 | 3,30 | 3,38 | 3,20 | 3,20 | -1,54% | 319.972,00 |
| 18.07.2025 | 3,23 | 3,32 | 3,18 | 3,25 | 1,88% | 257.215,00 |
| 17.07.2025 | 3,15 | 3,22 | 3,13 | 3,19 | 1,92% | 163.561,00 |
| 16.07.2025 | 3,20 | 3,21 | 3,08 | 3,13 | -0,63% | 206.700,00 |
| 15.07.2025 | 3,00 | 3,22 | 2,98 | 3,15 | 5,70% | 303.365,00 |
| 14.07.2025 | 3,02 | 3,05 | 2,95 | 2,98 | -1,32% | 120.452,00 |
| 11.07.2025 | 3,02 | 3,07 | 2,92 | 3,02 | -0,33% | 206.842,00 |
| 10.07.2025 | 3,02 | 3,11 | 2,95 | 3,03 | 0,00% | 222.403,00 |
| 09.07.2025 | 3,04 | 3,05 | 2,94 | 3,03 | 0,00% | 242.555,00 |
| 08.07.2025 | 3,08 | 3,12 | 3,00 | 3,03 | -1,62% | 320.747,00 |
| 07.07.2025 | 3,03 | 3,12 | 2,95 | 3,08 | 2,33% | 320.610,00 |
| 03.07.2025 | 2,89 | 3,07 | 2,89 | 3,01 | 5,06% | 251.740,00 |
| 02.07.2025 | 2,82 | 2,89 | 2,77 | 2,87 | 1,96% | 230.251,00 |
| 01.07.2025 | 2,88 | 2,92 | 2,76 | 2,81 | -1,75% | 411.889,00 |
| 30.06.2025 | 3,05 | 3,06 | 2,85 | 2,86 | -4,98% | 378.336,00 |
| 27.06.2025 | 2,91 | 3,02 | 2,88 | 3,01 | 4,51% | 780.078,00 |
| 26.06.2025 | 2,64 | 2,90 | 2,61 | 2,88 | 12,50% | 620.809,00 |
| 25.06.2025 | 2,59 | 2,60 | 2,52 | 2,56 | -0,78% | 105.392,00 |
| 24.06.2025 | 2,48 | 2,60 | 2,48 | 2,58 | 4,45% | 182.641,00 |
| 23.06.2025 | 2,51 | 2,54 | 2,43 | 2,47 | -1,98% | 186.965,00 |
| 20.06.2025 | 2,57 | 2,59 | 2,50 | 2,52 | -0,79% | 181.809,00 |
| 18.06.2025 | 2,50 | 2,60 | 2,49 | 2,54 | 0,40% | 206.536,00 |
| 17.06.2025 | 2,44 | 2,62 | 2,42 | 2,53 | 2,43% | 414.762,00 |
| 16.06.2025 | 2,36 | 2,50 | 2,34 | 2,47 | 5,56% | 223.083,00 |
| 13.06.2025 | 2,42 | 2,44 | 2,34 | 2,34 | -4,88% | 227.704,00 |
| 12.06.2025 | 2,47 | 2,51 | 2,37 | 2,46 | -0,81% | 242.070,00 |
| 11.06.2025 | 2,39 | 2,55 | 2,33 | 2,48 | 5,08% | 319.720,00 |
| 10.06.2025 | 2,45 | 2,48 | 2,28 | 2,36 | -3,28% | 274.828,00 |
| 09.06.2025 | 2,32 | 2,48 | 2,31 | 2,44 | 6,09% | 288.408,00 |
| 06.06.2025 | 2,34 | 2,37 | 2,28 | 2,30 | -0,86% | 261.706,00 |
| 05.06.2025 | 2,35 | 2,35 | 2,29 | 2,32 | -0,85% | 210.803,00 |
| 04.06.2025 | 2,22 | 2,36 | 2,22 | 2,34 | 6,36% | 296.181,00 |
| 03.06.2025 | 2,15 | 2,24 | 2,13 | 2,20 | 2,56% | 453.225,00 |
| 02.06.2025 | 2,17 | 2,18 | 2,12 | 2,15 | -2,05% | 240.285,00 |
| 30.05.2025 | 2,20 | 2,20 | 2,13 | 2,19 | -0,45% | 181.402,00 |
| 29.05.2025 | 2,22 | 2,25 | 2,17 | 2,20 | 0,00% | 285.210,00 |
| 28.05.2025 | 2,30 | 2,30 | 2,18 | 2,20 | -2,22% | 321.661,00 |
| 27.05.2025 | 2,30 | 2,31 | 2,20 | 2,25 | 3,69% | 315.499,00 |
| 23.05.2025 | 2,21 | 2,21 | 2,13 | 2,17 | -3,13% | 110.801,00 |
| 22.05.2025 | 2,23 | 2,29 | 2,20 | 2,24 | 0,90% | 236.080,00 |
| 21.05.2025 | 2,27 | 2,29 | 2,21 | 2,22 | -2,20% | 136.112,00 |
| 20.05.2025 | 2,31 | 2,35 | 2,25 | 2,27 | -1,73% | 163.882,00 |
| 19.05.2025 | 2,30 | 2,32 | 2,25 | 2,31 | -1,07% | 129.398,00 |
| 16.05.2025 | 2,31 | 2,35 | 2,21 | 2,34 | 2,86% | 202.830,00 |
| 15.05.2025 | 2,33 | 2,35 | 2,21 | 2,27 | -3,40% | 247.567,00 |
| 14.05.2025 | 2,18 | 2,35 | 2,13 | 2,35 | 9,81% | 562.594,00 |
| 13.05.2025 | 2,05 | 2,17 | 2,03 | 2,14 | 4,65% | 346.813,00 |
| 12.05.2025 | 2,19 | 2,22 | 2,04 | 2,05 | -2,62% | 341.403,00 |