2,300$
-0,86%
Echtzeit-Aktienkurs Lantronix
Bid:
Ask:
Aktienkurse zur Lantronix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 2,23 | 2,30 | 2,04 | 2,10 | -7,49% | 482.758,00 |
| 08.05.2025 | 2,14 | 2,29 | 2,13 | 2,27 | 6,57% | 244.189,00 |
| 07.05.2025 | 2,15 | 2,21 | 2,10 | 2,13 | -0,93% | 151.981,00 |
| 06.05.2025 | 2,20 | 2,27 | 2,14 | 2,15 | -2,71% | 131.001,00 |
| 05.05.2025 | 2,30 | 2,30 | 2,20 | 2,21 | -1,78% | 239.308,00 |
| 02.05.2025 | 2,18 | 2,26 | 2,16 | 2,25 | 3,21% | 273.561,00 |
| 01.05.2025 | 2,14 | 2,23 | 2,13 | 2,18 | 2,35% | 250.490,00 |
| 30.04.2025 | 2,11 | 2,15 | 2,07 | 2,13 | -0,93% | 241.082,00 |
| 29.04.2025 | 2,14 | 2,20 | 2,08 | 2,15 | 1,42% | 472.067,00 |
| 28.04.2025 | 2,18 | 2,19 | 2,10 | 2,12 | -2,97% | 168.626,00 |
| 25.04.2025 | 2,22 | 2,22 | 2,13 | 2,19 | -1,58% | 153.336,00 |
| 24.04.2025 | 2,10 | 2,22 | 2,06 | 2,22 | 5,21% | 189.576,00 |
| 23.04.2025 | 2,12 | 2,20 | 2,10 | 2,11 | 0,96% | 242.568,00 |
| 22.04.2025 | 2,08 | 2,11 | 2,06 | 2,09 | 1,95% | 92.879,00 |
| 21.04.2025 | 2,04 | 2,05 | 1,98 | 2,05 | 0,00% | 113.024,00 |
| 17.04.2025 | 2,10 | 2,12 | 2,03 | 2,05 | 0,00% | 125.462,00 |
| 16.04.2025 | 2,02 | 2,05 | 1,99 | 2,05 | 0,74% | 181.147,00 |
| 15.04.2025 | 2,06 | 2,10 | 2,00 | 2,04 | -0,73% | 190.514,00 |
| 14.04.2025 | 2,10 | 2,14 | 2,00 | 2,05 | 0,49% | 300.890,00 |
| 11.04.2025 | 2,07 | 2,11 | 1,97 | 2,04 | 0,00% | 163.033,00 |
| 10.04.2025 | 2,15 | 2,15 | 1,97 | 2,04 | -6,21% | 288.283,00 |
| 09.04.2025 | 1,95 | 2,22 | 1,92 | 2,18 | 10,97% | 273.581,00 |
| 08.04.2025 | 2,09 | 2,14 | 1,91 | 1,96 | -1,51% | 316.278,00 |
| 07.04.2025 | 1,95 | 2,11 | 1,93 | 1,99 | -1,00% | 212.398,00 |
| 04.04.2025 | 2,15 | 2,15 | 1,92 | 2,01 | -6,94% | 428.330,00 |
| 03.04.2025 | 2,37 | 2,40 | 2,15 | 2,16 | -12,20% | 315.574,00 |
| 02.04.2025 | 2,42 | 2,56 | 2,41 | 2,46 | 1,03% | 153.126,00 |
| 01.04.2025 | 2,51 | 2,51 | 2,41 | 2,44 | -2,01% | 194.440,00 |
| 31.03.2025 | 2,50 | 2,57 | 2,46 | 2,49 | -1,39% | 292.315,00 |
| 28.03.2025 | 2,63 | 2,66 | 2,50 | 2,52 | -2,70% | 211.104,00 |
| 27.03.2025 | 2,70 | 2,70 | 2,58 | 2,59 | -0,77% | 104.173,00 |
| 26.03.2025 | 2,69 | 2,71 | 2,59 | 2,61 | -2,97% | 158.297,00 |
| 25.03.2025 | 2,76 | 2,77 | 2,66 | 2,69 | -2,54% | 152.814,00 |
| 24.03.2025 | 2,78 | 2,79 | 2,74 | 2,76 | 1,85% | 164.880,00 |
| 21.03.2025 | 2,76 | 2,78 | 2,67 | 2,71 | -1,63% | 140.824,00 |
| 20.03.2025 | 2,76 | 2,80 | 2,74 | 2,76 | -1,96% | 146.960,00 |
| 19.03.2025 | 2,78 | 2,83 | 2,75 | 2,81 | 1,44% | 155.973,00 |
| 18.03.2025 | 2,80 | 2,81 | 2,70 | 2,77 | -1,42% | 294.348,00 |
| 17.03.2025 | 2,74 | 2,86 | 2,70 | 2,81 | 3,69% | 418.786,00 |
| 14.03.2025 | 2,63 | 2,76 | 2,62 | 2,71 | 4,23% | 227.371,00 |
| 13.03.2025 | 2,67 | 2,70 | 2,58 | 2,60 | -3,35% | 190.000,00 |
| 12.03.2025 | 2,62 | 2,70 | 2,62 | 2,69 | 1,89% | 249.875,00 |
| 11.03.2025 | 2,64 | 2,68 | 2,55 | 2,64 | 0,38% | 186.252,00 |
| 10.03.2025 | 2,78 | 2,82 | 2,60 | 2,63 | -6,41% | 339.413,00 |
| 07.03.2025 | 2,77 | 2,82 | 2,68 | 2,81 | 2,55% | 302.464,00 |
| 06.03.2025 | 2,69 | 2,74 | 2,64 | 2,74 | 1,86% | 295.884,00 |
| 05.03.2025 | 2,84 | 2,84 | 2,64 | 2,69 | -2,18% | 302.974,00 |
| 04.03.2025 | 2,56 | 2,77 | 2,51 | 2,75 | 8,70% | 648.256,00 |
| 03.03.2025 | 2,65 | 2,75 | 2,50 | 2,53 | -1,17% | 593.462,00 |
| 28.02.2025 | 2,60 | 2,64 | 2,51 | 2,56 | -1,54% | 520.906,00 |
| 27.02.2025 | 2,73 | 2,76 | 2,59 | 2,60 | -4,41% | 314.042,00 |
| 26.02.2025 | 2,83 | 2,88 | 2,70 | 2,72 | -3,20% | 442.265,00 |
| 25.02.2025 | 2,85 | 2,86 | 2,70 | 2,81 | -1,75% | 618.390,00 |
| 24.02.2025 | 2,96 | 3,06 | 2,84 | 2,86 | -1,72% | 282.510,00 |
| 21.02.2025 | 3,06 | 3,08 | 2,88 | 2,91 | -4,59% | 361.282,00 |
| 20.02.2025 | 3,05 | 3,08 | 2,96 | 3,05 | 0,33% | 314.878,00 |
| 19.02.2025 | 3,00 | 3,07 | 2,97 | 3,04 | 2,88% | 324.820,00 |
| 18.02.2025 | 2,98 | 3,05 | 2,88 | 2,96 | -0,17% | 476.268,00 |
| 14.02.2025 | 3,06 | 3,07 | 2,93 | 2,96 | -2,95% | 420.476,00 |
| 13.02.2025 | 3,03 | 3,07 | 2,96 | 3,05 | 0,66% | 449.770,00 |
| 12.02.2025 | 2,97 | 3,10 | 2,94 | 3,03 | 0,66% | 659.151,00 |
| 11.02.2025 | 3,09 | 3,12 | 2,93 | 3,01 | -3,53% | 640.341,00 |
| 10.02.2025 | 3,20 | 3,26 | 3,06 | 3,12 | -1,89% | 771.258,00 |
| 07.02.2025 | 3,53 | 3,69 | 3,12 | 3,18 | -24,29% | 1.699.839,00 |
| 06.02.2025 | 4,19 | 4,20 | 3,98 | 4,20 | 0,24% | 438.188,00 |
| 05.02.2025 | 4,03 | 4,27 | 4,03 | 4,19 | 3,33% | 481.920,00 |
| 04.02.2025 | 3,77 | 4,07 | 3,76 | 4,06 | 7,85% | 315.795,00 |
| 03.02.2025 | 3,73 | 3,80 | 3,64 | 3,76 | -4,33% | 301.533,00 |
| 31.01.2025 | 3,90 | 3,97 | 3,89 | 3,93 | 1,55% | 330.284,00 |
| 30.01.2025 | 3,79 | 3,88 | 3,79 | 3,87 | 2,93% | 120.146,00 |
| 29.01.2025 | 3,75 | 3,79 | 3,65 | 3,76 | 0,80% | 184.542,00 |
| 28.01.2025 | 3,74 | 3,78 | 3,66 | 3,73 | -0,53% | 273.294,00 |
| 27.01.2025 | 3,85 | 3,85 | 3,69 | 3,75 | -4,82% | 302.958,00 |
| 24.01.2025 | 4,00 | 4,03 | 3,88 | 3,94 | -1,25% | 261.268,00 |
| 23.01.2025 | 3,96 | 4,02 | 3,89 | 3,99 | 0,00% | 193.379,00 |
| 22.01.2025 | 3,83 | 4,02 | 3,81 | 3,99 | 5,56% | 482.977,00 |
| 21.01.2025 | 3,52 | 3,81 | 3,52 | 3,78 | 7,69% | 519.809,00 |
| 17.01.2025 | 3,60 | 3,62 | 3,51 | 3,51 | -0,85% | 120.509,00 |
| 16.01.2025 | 3,49 | 3,59 | 3,44 | 3,54 | 2,02% | 156.727,00 |
| 15.01.2025 | 3,45 | 3,59 | 3,38 | 3,47 | 0,29% | 352.345,00 |
| 14.01.2025 | 3,50 | 3,64 | 3,39 | 3,46 | -2,54% | 376.464,00 |