2,862$
-1,65%
Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,96 | 3,00 | 2,81 | 2,86 | -1,72% | 499.904,00 |
| 21.11.2024 | 2,94 | 2,95 | 2,88 | 2,91 | 0,34% | 28.661,00 |
| 20.11.2024 | 2,75 | 2,91 | 2,71 | 2,90 | 5,84% | 470.535,00 |
| 19.11.2024 | 2,76 | 2,83 | 2,72 | 2,74 | -0,72% | 338.145,00 |
| 18.11.2024 | 2,80 | 2,84 | 2,74 | 2,76 | -2,47% | 633.647,00 |
| 15.11.2024 | 2,87 | 2,89 | 2,73 | 2,83 | 0,35% | 568.597,00 |
| 14.11.2024 | 2,76 | 2,96 | 2,75 | 2,82 | 6,42% | 1.155.328,00 |
| 13.11.2024 | 2,54 | 2,71 | 2,53 | 2,65 | 4,33% | 807.833,00 |
| 12.11.2024 | 2,62 | 2,67 | 2,51 | 2,54 | -2,31% | 956.963,00 |
| 11.11.2024 | 2,80 | 2,81 | 2,49 | 2,60 | -7,80% | 2.006.490,00 |
| 08.11.2024 | 3,18 | 3,18 | 2,65 | 2,82 | -27,69% | 2.109.878,00 |
| 07.11.2024 | 3,86 | 4,01 | 3,84 | 3,90 | 2,09% | 376.302,00 |
| 06.11.2024 | 3,76 | 3,90 | 3,76 | 3,82 | 1,60% | 237.753,00 |
| 05.11.2024 | 3,80 | 3,83 | 3,76 | 3,76 | -0,13% | 234.926,00 |
| 04.11.2024 | 3,95 | 3,95 | 3,76 | 3,77 | -4,92% | 177.102,00 |
| 01.11.2024 | 3,95 | 4,01 | 3,92 | 3,96 | 1,54% | 104.349,00 |
| 31.10.2024 | 4,00 | 4,02 | 3,90 | 3,90 | -2,74% | 127.055,00 |
| 30.10.2024 | 4,01 | 4,08 | 3,98 | 4,01 | 0,25% | 76.632,00 |
| 29.10.2024 | 4,07 | 4,09 | 3,99 | 4,00 | -1,48% | 124.644,00 |
| 28.10.2024 | 4,04 | 4,12 | 3,90 | 4,06 | -0,25% | 189.957,00 |
| 25.10.2024 | 4,07 | 4,13 | 4,01 | 4,07 | 0,74% | 153.422,00 |
| 24.10.2024 | 4,09 | 4,09 | 4,01 | 4,04 | -0,49% | 108.638,00 |
| 23.10.2024 | 4,14 | 4,14 | 4,02 | 4,06 | -1,93% | 100.699,00 |
| 22.10.2024 | 4,26 | 4,28 | 4,12 | 4,14 | -3,04% | 183.880,00 |
| 21.10.2024 | 4,10 | 4,28 | 4,10 | 4,27 | 4,91% | 253.529,00 |
| 18.10.2024 | 4,15 | 4,18 | 3,99 | 4,07 | -1,69% | 342.048,00 |
| 17.10.2024 | 4,29 | 4,29 | 4,13 | 4,14 | -2,59% | 138.152,00 |
| 16.10.2024 | 4,09 | 4,25 | 4,08 | 4,25 | 3,91% | 226.748,00 |
| 15.10.2024 | 4,08 | 4,13 | 4,03 | 4,09 | -0,49% | 220.761,00 |
| 14.10.2024 | 4,05 | 4,16 | 3,98 | 4,11 | 2,62% | 471.580,00 |
| 11.10.2024 | 3,78 | 4,01 | 3,78 | 4,01 | 5,95% | 282.823,00 |
| 10.10.2024 | 3,79 | 3,83 | 3,66 | 3,78 | -0,13% | 363.804,00 |
| 09.10.2024 | 3,76 | 3,82 | 3,68 | 3,79 | 0,66% | 187.567,00 |
| 08.10.2024 | 3,81 | 3,87 | 3,75 | 3,76 | -1,57% | 111.395,00 |
| 07.10.2024 | 3,83 | 3,85 | 3,76 | 3,82 | -1,80% | 182.086,00 |
| 04.10.2024 | 3,96 | 4,00 | 3,88 | 3,89 | -1,27% | 158.717,00 |
| 03.10.2024 | 3,95 | 3,95 | 3,82 | 3,94 | -0,25% | 127.910,00 |
| 02.10.2024 | 4,02 | 4,06 | 3,94 | 3,95 | -1,74% | 143.487,00 |
| 01.10.2024 | 4,07 | 4,10 | 3,89 | 4,02 | -2,43% | 276.850,00 |
| 30.09.2024 | 4,15 | 4,33 | 4,05 | 4,12 | -0,96% | 463.296,00 |
| 27.09.2024 | 3,94 | 4,27 | 3,86 | 4,16 | 7,08% | 470.925,00 |
| 26.09.2024 | 3,79 | 3,94 | 3,75 | 3,89 | 2,24% | 240.627,00 |
| 25.09.2024 | 3,80 | 3,85 | 3,76 | 3,80 | 0,53% | 122.560,00 |
| 24.09.2024 | 3,84 | 3,87 | 3,76 | 3,78 | -1,31% | 147.987,00 |
| 23.09.2024 | 3,89 | 3,94 | 3,75 | 3,83 | 0,00% | 222.856,00 |
| 20.09.2024 | 3,95 | 3,95 | 3,81 | 3,83 | -3,04% | 332.594,00 |
| 19.09.2024 | 4,18 | 4,18 | 3,84 | 3,95 | -2,47% | 423.677,00 |
| 18.09.2024 | 3,92 | 4,16 | 3,92 | 4,05 | 3,58% | 320.497,00 |
| 17.09.2024 | 4,34 | 4,35 | 3,86 | 3,91 | -8,64% | 457.160,00 |
| 16.09.2024 | 4,38 | 4,52 | 4,11 | 4,28 | -3,60% | 750.440,00 |
| 13.09.2024 | 4,45 | 4,55 | 4,36 | 4,44 | -0,89% | 575.024,00 |
| 12.09.2024 | 4,29 | 4,50 | 4,25 | 4,48 | 4,43% | 554.738,00 |
| 11.09.2024 | 3,99 | 4,30 | 3,83 | 4,29 | 9,16% | 693.446,00 |
| 10.09.2024 | 4,06 | 4,09 | 3,79 | 3,93 | -5,07% | 741.491,00 |
| 09.09.2024 | 3,80 | 4,17 | 3,72 | 4,14 | 11,89% | 869.220,00 |
| 06.09.2024 | 3,40 | 3,71 | 3,22 | 3,70 | 11,11% | 981.685,00 |
| 05.09.2024 | 3,45 | 3,50 | 3,32 | 3,33 | -3,48% | 263.542,00 |
| 04.09.2024 | 3,46 | 3,51 | 3,42 | 3,45 | -0,58% | 184.218,00 |
| 03.09.2024 | 3,56 | 3,59 | 3,44 | 3,47 | -3,34% | 254.193,00 |
| 30.08.2024 | 3,56 | 3,62 | 3,55 | 3,59 | 0,56% | 199.604,00 |
| 29.08.2024 | 3,58 | 3,66 | 3,53 | 3,57 | -0,28% | 76.165,00 |
| 28.08.2024 | 3,54 | 3,83 | 3,51 | 3,58 | 0,56% | 314.399,00 |
| 27.08.2024 | 3,49 | 3,59 | 3,45 | 3,56 | 1,14% | 124.334,00 |
| 26.08.2024 | 3,65 | 3,66 | 3,32 | 3,52 | -4,09% | 244.284,00 |
| 23.08.2024 | 3,60 | 3,73 | 3,60 | 3,67 | 2,23% | 106.021,00 |
| 22.08.2024 | 3,59 | 3,64 | 3,55 | 3,59 | -0,55% | 98.178,00 |
| 21.08.2024 | 3,65 | 3,72 | 3,58 | 3,61 | -0,82% | 139.542,00 |
| 20.08.2024 | 3,63 | 3,73 | 3,57 | 3,64 | 0,28% | 157.461,00 |
| 19.08.2024 | 3,50 | 3,63 | 3,50 | 3,63 | 3,71% | 129.803,00 |
| 16.08.2024 | 3,39 | 3,50 | 3,39 | 3,50 | 1,45% | 94.728,00 |
| 15.08.2024 | 3,36 | 3,49 | 3,33 | 3,45 | 2,99% | 125.960,00 |
| 14.08.2024 | 3,42 | 3,46 | 3,33 | 3,35 | -1,76% | 153.009,00 |
| 13.08.2024 | 3,49 | 3,58 | 3,37 | 3,41 | -1,73% | 240.489,00 |
| 12.08.2024 | 3,64 | 3,64 | 3,44 | 3,47 | -4,67% | 180.708,00 |
| 09.08.2024 | 3,73 | 3,77 | 3,57 | 3,64 | -2,54% | 139.808,00 |
| 08.08.2024 | 3,72 | 3,80 | 3,69 | 3,74 | 1,49% | 124.475,00 |
| 07.08.2024 | 3,75 | 3,75 | 3,67 | 3,68 | -0,81% | 203.820,00 |
| 06.08.2024 | 3,55 | 3,74 | 3,54 | 3,71 | 4,95% | 143.918,00 |
| 05.08.2024 | 3,59 | 3,66 | 3,51 | 3,54 | -6,73% | 189.523,00 |
| 02.08.2024 | 3,87 | 3,89 | 3,65 | 3,79 | -5,01% | 218.487,00 |
| 01.08.2024 | 4,10 | 4,17 | 3,92 | 3,99 | -2,68% | 208.942,00 |
| 31.07.2024 | 3,84 | 4,12 | 3,81 | 4,10 | 5,13% | 603.640,00 |
| 30.07.2024 | 3,90 | 3,94 | 3,88 | 3,90 | 0,52% | 102.065,00 |
| 29.07.2024 | 3,86 | 3,93 | 3,81 | 3,88 | 1,04% | 211.713,00 |
| 26.07.2024 | 3,84 | 3,94 | 3,78 | 3,84 | 0,26% | 128.686,00 |
| 25.07.2024 | 3,77 | 3,88 | 3,75 | 3,83 | 1,86% | 99.032,00 |
| 24.07.2024 | 3,84 | 3,88 | 3,75 | 3,76 | -2,34% | 139.336,00 |
| 23.07.2024 | 3,81 | 3,94 | 3,76 | 3,85 | 1,05% | 138.038,00 |
| 22.07.2024 | 3,89 | 3,92 | 3,75 | 3,81 | -2,06% | 241.672,00 |
| 19.07.2024 | 3,88 | 3,92 | 3,77 | 3,89 | 0,52% | 123.128,00 |
| 18.07.2024 | 3,84 | 3,99 | 3,80 | 3,87 | 0,78% | 226.117,00 |
| 17.07.2024 | 3,87 | 3,91 | 3,77 | 3,84 | -2,29% | 222.392,00 |
| 16.07.2024 | 3,81 | 4,02 | 3,81 | 3,93 | 3,69% | 278.286,00 |
| 15.07.2024 | 3,75 | 3,90 | 3,74 | 3,79 | 1,61% | 175.288,00 |
| 12.07.2024 | 3,80 | 3,86 | 3,71 | 3,73 | -2,10% | 190.157,00 |
| 11.07.2024 | 3,76 | 3,90 | 3,74 | 3,81 | 1,60% | 174.573,00 |
| 10.07.2024 | 3,62 | 3,79 | 3,62 | 3,75 | 3,02% | 169.070,00 |
| 09.07.2024 | 3,68 | 3,71 | 3,62 | 3,64 | -0,82% | 229.815,00 |
| 08.07.2024 | 3,58 | 3,69 | 3,58 | 3,67 | 2,51% | 219.341,00 |
| 05.07.2024 | 3,62 | 3,67 | 3,53 | 3,58 | -0,83% | 121.181,00 |