5,980$
-3,39%
Echtzeit-Aktienkurs Lantronix
Bid:
Ask:
Aktienkurse zur Lantronix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 6,04 | 6,10 | 5,87 | 6,00 | -3,15% | 342.551,00 |
| 26.02.2026 | 6,08 | 6,22 | 5,90 | 6,19 | 1,64% | 323.450,00 |
| 25.02.2026 | 6,08 | 6,20 | 5,97 | 6,09 | 1,67% | 374.746,00 |
| 24.02.2026 | 5,89 | 6,17 | 5,86 | 5,99 | 2,04% | 295.173,00 |
| 23.02.2026 | 5,86 | 6,08 | 5,76 | 5,87 | -1,84% | 456.619,00 |
| 20.02.2026 | 5,76 | 6,18 | 5,75 | 5,98 | 2,05% | 446.160,00 |
| 19.02.2026 | 5,51 | 5,90 | 5,44 | 5,86 | 5,59% | 593.587,00 |
| 18.02.2026 | 5,40 | 5,69 | 5,33 | 5,55 | 2,59% | 484.073,00 |
| 17.02.2026 | 5,35 | 5,55 | 5,23 | 5,41 | -1,28% | 611.422,00 |
| 13.02.2026 | 5,37 | 5,65 | 5,30 | 5,48 | 3,01% | 517.160,00 |
| 12.02.2026 | 5,75 | 5,80 | 5,27 | 5,32 | -7,48% | 1.024.550,00 |
| 11.02.2026 | 6,32 | 6,43 | 5,68 | 5,75 | -7,56% | 1.038.934,00 |
| 10.02.2026 | 6,33 | 6,42 | 6,05 | 6,22 | -1,58% | 800.316,00 |
| 09.02.2026 | 6,19 | 6,40 | 6,00 | 6,32 | 2,27% | 1.083.914,00 |
| 06.02.2026 | 5,90 | 6,27 | 5,72 | 6,18 | 6,19% | 1.273.987,00 |
| 05.02.2026 | 6,02 | 6,61 | 5,65 | 5,82 | -6,58% | 1.768.898,00 |
| 04.02.2026 | 7,20 | 7,46 | 5,96 | 6,23 | -13,47% | 2.318.785,00 |
| 03.02.2026 | 6,93 | 7,21 | 6,63 | 7,20 | 5,88% | 2.795.007,00 |
| 02.02.2026 | 6,56 | 7,10 | 6,56 | 6,80 | 2,41% | 1.213.870,00 |
| 30.01.2026 | 6,73 | 7,06 | 6,48 | 6,64 | -2,35% | 1.719.406,00 |
| 29.01.2026 | 7,10 | 7,25 | 6,60 | 6,80 | -5,03% | 2.093.197,00 |
| 28.01.2026 | 8,13 | 8,24 | 6,91 | 7,16 | 3,92% | 8.071.891,00 |
| 27.01.2026 | 6,51 | 6,90 | 6,46 | 6,89 | 8,50% | 1.437.884,00 |
| 26.01.2026 | 6,25 | 6,46 | 6,05 | 6,35 | 0,63% | 698.862,00 |
| 23.01.2026 | 6,90 | 6,90 | 6,27 | 6,31 | -7,48% | 1.201.109,00 |
| 22.01.2026 | 6,62 | 7,14 | 6,62 | 6,82 | 3,49% | 1.145.121,00 |
| 21.01.2026 | 6,60 | 6,75 | 6,25 | 6,59 | 1,23% | 881.774,00 |
| 20.01.2026 | 6,56 | 6,86 | 6,29 | 6,51 | -6,06% | 1.204.512,00 |
| 16.01.2026 | 6,86 | 6,96 | 6,50 | 6,93 | 1,61% | 995.542,00 |
| 15.01.2026 | 6,80 | 6,94 | 6,62 | 6,82 | 5,74% | 1.462.248,00 |
| 14.01.2026 | 6,45 | 6,59 | 5,94 | 6,45 | 1,26% | 1.218.691,00 |
| 13.01.2026 | 6,52 | 6,56 | 6,24 | 6,37 | 2,08% | 1.009.796,00 |
| 12.01.2026 | 6,16 | 6,31 | 5,95 | 6,24 | 0,97% | 579.146,00 |
| 09.01.2026 | 6,30 | 6,55 | 6,07 | 6,18 | -0,80% | 836.859,00 |
| 08.01.2026 | 5,85 | 6,63 | 5,85 | 6,23 | 6,50% | 1.347.873,00 |
| 07.01.2026 | 6,09 | 6,17 | 5,80 | 5,85 | -3,62% | 315.392,00 |
| 06.01.2026 | 6,14 | 6,29 | 5,95 | 6,07 | -1,14% | 276.733,00 |
| 05.01.2026 | 6,25 | 6,34 | 6,04 | 6,14 | -0,16% | 512.425,00 |