5,905$
-7,45%
Echtzeit-Aktienkurs Lantronix Inc.
Bid:
Ask:
Aktienkurse zur Lantronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 6,25 | 6,28 | 5,90 | 5,91 | -7,52% | 731.374,00 |
| 13.10.2026 | 6,47 | 6,47 | 6,24 | 6,39 | -1,31% | 637.990,00 |
| 12.10.2026 | 6,85 | 6,85 | 6,46 | 6,47 | -5,55% | 584.869,00 |
| 09.10.2026 | 6,97 | 6,99 | 6,76 | 6,85 | 0,29% | 446.020,00 |
| 08.10.2026 | 7,13 | 7,22 | 6,77 | 6,83 | -5,27% | 741.247,00 |
| 07.10.2026 | 7,18 | 7,28 | 7,10 | 7,21 | -1,64% | 630.195,00 |
| 06.10.2026 | 7,16 | 7,49 | 7,13 | 7,33 | 2,81% | 972.825,00 |
| 05.10.2026 | 7,18 | 7,25 | 7,06 | 7,13 | -0,83% | 614.604,00 |
| 02.10.2026 | 7,23 | 7,24 | 7,04 | 7,19 | 1,99% | 754.953,00 |
| 01.10.2026 | 7,20 | 7,31 | 7,03 | 7,05 | -2,22% | 750.408,00 |
| 30.09.2026 | 7,29 | 7,29 | 7,00 | 7,21 | -0,35% | 1.213.308,00 |
| 29.09.2026 | 7,34 | 7,46 | 7,08 | 7,24 | 0,14% | 1.228.342,00 |
| 28.09.2026 | 6,91 | 7,54 | 6,89 | 7,23 | 2,99% | 1.702.216,00 |
| 25.09.2026 | 6,66 | 7,14 | 6,61 | 7,02 | 6,29% | 1.279.648,00 |
| 24.09.2026 | 6,16 | 6,71 | 6,15 | 6,60 | 2,88% | 1.033.866,00 |
| 23.09.2026 | 6,25 | 6,49 | 6,16 | 6,42 | 2,64% | 866.984,00 |
| 22.09.2026 | 6,13 | 6,39 | 6,02 | 6,25 | 0,97% | 1.091.847,00 |
| 21.09.2026 | 5,96 | 6,31 | 5,81 | 6,19 | 5,81% | 1.179.397,00 |
| 18.09.2026 | 5,89 | 6,19 | 5,80 | 5,85 | 0,52% | 3.284.215,00 |
| 17.09.2026 | 5,54 | 6,12 | 5,54 | 5,82 | 7,38% | 3.014.901,00 |
| 16.09.2026 | 5,40 | 5,54 | 5,33 | 5,42 | 1,69% | 1.327.977,00 |
| 15.09.2026 | 5,06 | 5,34 | 5,04 | 5,33 | 5,54% | 988.714,00 |
| 14.09.2026 | 5,10 | 5,19 | 5,03 | 5,05 | -3,63% | 894.482,00 |
| 11.09.2026 | 5,08 | 5,33 | 5,08 | 5,24 | 3,87% | 1.194.339,00 |
| 10.09.2026 | 5,20 | 5,28 | 5,04 | 5,05 | -0,30% | 890.526,00 |
| 09.09.2026 | 5,25 | 5,30 | 5,05 | 5,06 | -3,89% | 609.707,00 |
| 08.09.2026 | 5,25 | 5,41 | 5,25 | 5,27 | 0,86% | 556.691,00 |
| 04.09.2026 | 5,27 | 5,30 | 5,16 | 5,22 | 0,00% | 576.713,00 |
| 03.09.2026 | 5,24 | 5,34 | 5,15 | 5,22 | -0,76% | 1.190.801,00 |
| 02.09.2026 | 5,15 | 5,30 | 5,12 | 5,26 | 2,14% | 852.806,00 |
| 01.09.2026 | 5,20 | 5,36 | 5,11 | 5,15 | -2,65% | 1.216.622,00 |
| 31.08.2026 | 5,38 | 5,67 | 5,24 | 5,29 | -1,49% | 1.866.544,00 |
| 28.08.2026 | 5,91 | 5,91 | 5,35 | 5,37 | -10,95% | 2.330.140,00 |
| 27.08.2026 | 6,68 | 7,07 | 5,80 | 6,03 | 6,35% | 3.192.775,00 |
| 26.08.2026 | 5,88 | 5,90 | 5,56 | 5,67 | -3,24% | 1.908.511,00 |
| 25.08.2026 | 5,90 | 5,93 | 5,65 | 5,86 | 2,00% | 627.813,00 |
| 24.08.2026 | 5,89 | 5,90 | 5,59 | 5,75 | -3,93% | 728.918,00 |
| 21.08.2026 | 6,15 | 6,23 | 5,83 | 5,98 | -1,48% | 732.910,00 |
| 20.08.2026 | 5,99 | 6,17 | 5,82 | 6,07 | 1,00% | 927.369,00 |
| 19.08.2026 | 6,39 | 6,51 | 6,00 | 6,01 | -4,30% | 945.499,00 |
| 18.08.2026 | 6,42 | 6,50 | 6,19 | 6,28 | -5,71% | 561.578,00 |
| 17.08.2026 | 6,60 | 6,74 | 6,48 | 6,66 | 2,94% | 1.172.885,00 |
| 14.08.2026 | 6,40 | 6,56 | 6,15 | 6,47 | 6,24% | 1.264.522,00 |
| 13.08.2026 | 6,19 | 6,32 | 6,07 | 6,09 | -1,38% | 344.981,00 |
| 12.08.2026 | 6,01 | 6,25 | 5,92 | 6,18 | 4,48% | 585.253,00 |
| 11.08.2026 | 5,80 | 5,97 | 5,70 | 5,91 | 3,14% | 708.619,00 |
| 10.08.2026 | 5,97 | 6,10 | 5,73 | 5,73 | -4,02% | 486.528,00 |
| 07.08.2026 | 6,01 | 6,13 | 5,84 | 5,97 | 2,23% | 337.157,00 |
| 06.08.2026 | 5,84 | 6,15 | 5,75 | 5,84 | -0,93% | 649.529,00 |
| 05.08.2026 | 6,09 | 6,13 | 5,86 | 5,90 | -3,36% | 649.824,00 |
| 04.08.2026 | 5,70 | 6,15 | 5,70 | 6,10 | 7,77% | 1.198.972,00 |
| 03.08.2026 | 5,48 | 5,68 | 5,47 | 5,66 | 5,20% | 422.392,00 |
| 31.07.2026 | 5,45 | 5,53 | 5,21 | 5,38 | 0,56% | 568.576,00 |
| 30.07.2026 | 5,18 | 5,42 | 5,05 | 5,35 | 7,32% | 622.975,00 |
| 29.07.2026 | 5,31 | 5,37 | 4,93 | 4,99 | -6,30% | 711.827,00 |
| 28.07.2026 | 5,35 | 5,38 | 5,10 | 5,32 | -2,56% | 653.609,00 |
| 27.07.2026 | 5,38 | 5,51 | 5,25 | 5,46 | 3,02% | 435.063,00 |
| 24.07.2026 | 5,58 | 5,58 | 5,28 | 5,30 | -5,02% | 489.415,00 |
| 23.07.2026 | 5,44 | 5,62 | 5,40 | 5,58 | 1,27% | 630.414,00 |
| 22.07.2026 | 5,60 | 5,78 | 5,45 | 5,51 | -3,67% | 818.008,00 |
| 21.07.2026 | 5,44 | 5,78 | 5,44 | 5,72 | 7,52% | 775.580,00 |
| 20.07.2026 | 5,26 | 5,39 | 5,22 | 5,32 | 2,50% | 981.427,00 |
| 17.07.2026 | 5,25 | 5,36 | 5,15 | 5,19 | -4,24% | 797.877,00 |
| 16.07.2026 | 5,50 | 5,56 | 5,25 | 5,42 | -2,69% | 1.455.904,00 |
| 15.07.2026 | 5,85 | 6,00 | 5,47 | 5,57 | 3,92% | 1.180.164,00 |
| 14.07.2026 | 5,44 | 5,52 | 5,35 | 5,36 | 0,94% | 672.142,00 |
| 13.07.2026 | 5,55 | 5,59 | 5,26 | 5,31 | -5,18% | 689.258,00 |
| 10.07.2026 | 5,65 | 5,72 | 5,53 | 5,60 | -1,75% | 645.547,00 |
| 09.07.2026 | 5,59 | 5,83 | 5,48 | 5,70 | 6,94% | 868.403,00 |
| 08.07.2026 | 5,27 | 5,54 | 5,20 | 5,33 | -0,56% | 644.452,00 |
| 07.07.2026 | 5,57 | 5,57 | 5,21 | 5,36 | -4,46% | 941.133,00 |
| 06.07.2026 | 5,46 | 5,76 | 5,41 | 5,61 | 2,19% | 567.617,00 |
| 02.07.2026 | 5,95 | 6,18 | 5,32 | 5,49 | -7,26% | 2.054.443,00 |
| 01.07.2026 | 5,79 | 6,12 | 5,59 | 5,92 | 0,68% | 1.263.445,00 |
| 30.06.2026 | 5,66 | 6,06 | 5,65 | 5,88 | 4,07% | 2.392.676,00 |
| 29.06.2026 | 5,51 | 5,67 | 5,28 | 5,65 | 2,17% | 1.138.045,00 |
| 26.06.2026 | 5,25 | 5,55 | 5,14 | 5,53 | 3,95% | 6.186.876,00 |
| 25.06.2026 | 5,79 | 5,79 | 5,24 | 5,32 | -6,01% | 1.485.127,00 |
| 24.06.2026 | 6,07 | 6,13 | 5,58 | 5,66 | -7,21% | 1.168.427,00 |
| 23.06.2026 | 6,18 | 6,36 | 6,03 | 6,10 | -4,54% | 736.698,00 |
| 22.06.2026 | 6,62 | 6,62 | 6,17 | 6,39 | -3,77% | 855.653,00 |
| 18.06.2026 | 6,61 | 6,71 | 6,27 | 6,64 | 2,79% | 3.261.217,00 |
| 17.06.2026 | 6,60 | 6,77 | 6,45 | 6,46 | -2,12% | 992.722,00 |
| 16.06.2026 | 6,77 | 6,85 | 6,47 | 6,60 | -2,80% | 936.377,00 |
| 15.06.2026 | 6,93 | 7,04 | 6,67 | 6,79 | 1,19% | 867.278,00 |
| 12.06.2026 | 7,22 | 7,38 | 6,70 | 6,71 | -2,47% | 1.030.672,00 |
| 11.06.2026 | 6,46 | 6,94 | 6,37 | 6,88 | 6,42% | 1.493.733,00 |
| 10.06.2026 | 6,26 | 6,66 | 6,26 | 6,47 | 1,73% | 1.092.332,00 |
| 09.06.2026 | 6,80 | 6,85 | 6,04 | 6,36 | -5,43% | 1.351.010,00 |
| 08.06.2026 | 6,87 | 6,89 | 6,65 | 6,72 | 2,44% | 1.082.089,00 |
| 05.06.2026 | 7,25 | 7,37 | 6,53 | 6,56 | -11,95% | 2.268.569,00 |
| 04.06.2026 | 7,32 | 7,57 | 7,10 | 7,45 | -0,60% | 961.772,00 |
| 03.06.2026 | 7,87 | 7,94 | 7,48 | 7,50 | -5,60% | 1.241.423,00 |
| 02.06.2026 | 7,65 | 7,96 | 7,60 | 7,94 | 4,75% | 1.187.362,00 |
| 01.06.2026 | 7,42 | 7,69 | 7,40 | 7,58 | 0,40% | 1.252.253,00 |
| 29.05.2026 | 7,82 | 7,88 | 7,20 | 7,55 | -10,60% | 3.835.746,00 |
| 28.05.2026 | 8,46 | 8,75 | 8,03 | 8,45 | 16,64% | 4.769.741,00 |
| 27.05.2026 | 7,40 | 7,40 | 7,06 | 7,24 | -0,55% | 1.074.454,00 |
| 26.05.2026 | 7,25 | 7,35 | 6,96 | 7,28 | 2,82% | 1.853.494,00 |
| 22.05.2026 | 6,58 | 7,19 | 6,49 | 7,08 | 10,11% | 1.964.573,00 |