9,780$
-5,87%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,97 | 10,97 | 9,71 | 9,78 | -5,78% | 124.253,00 |
| 14.10.2025 | 8,60 | 10,59 | 8,25 | 10,38 | 16,63% | 3.469.617,00 |
| 13.10.2025 | 8,60 | 9,03 | 8,16 | 8,90 | 11,67% | 2.138.324,00 |
| 10.10.2025 | 9,71 | 10,16 | 7,90 | 7,97 | -16,98% | 4.494.402,00 |
| 09.10.2025 | 8,65 | 9,99 | 8,25 | 9,60 | 10,47% | 2.958.396,00 |
| 08.10.2025 | 8,80 | 9,00 | 8,37 | 8,69 | -2,03% | 896.128,00 |
| 07.10.2025 | 8,49 | 9,34 | 8,33 | 8,87 | 5,85% | 1.625.888,00 |
| 06.10.2025 | 8,10 | 8,66 | 7,76 | 8,38 | 7,85% | 2.280.738,00 |
| 03.10.2025 | 8,16 | 8,28 | 7,67 | 7,77 | -4,90% | 228.881,00 |
| 02.10.2025 | 7,63 | 8,40 | 7,63 | 8,17 | 6,38% | 1.658.561,00 |
| 01.10.2025 | 7,88 | 8,09 | 7,60 | 7,68 | -3,15% | 1.100.163,00 |
| 30.09.2025 | 8,00 | 8,09 | 7,55 | 7,93 | -2,70% | 1.089.633,00 |
| 29.09.2025 | 8,00 | 8,43 | 7,52 | 8,15 | 3,16% | 2.322.984,00 |
| 26.09.2025 | 6,84 | 8,15 | 6,71 | 7,90 | 21,54% | 5.003.441,00 |
| 25.09.2025 | 6,69 | 6,78 | 6,47 | 6,50 | -5,25% | 2.182.327,00 |
| 24.09.2025 | 7,19 | 7,22 | 6,80 | 6,86 | -4,19% | 1.044.826,00 |
| 23.09.2025 | 6,96 | 7,48 | 6,75 | 7,16 | 2,87% | 1.769.691,00 |
| 22.09.2025 | 7,10 | 7,17 | 6,85 | 6,96 | -3,87% | 1.297.887,00 |
| 19.09.2025 | 6,35 | 7,34 | 6,35 | 7,24 | 14,74% | 2.809.379,00 |
| 18.09.2025 | 6,51 | 6,67 | 6,30 | 6,31 | -5,68% | 1.366.426,00 |
| 17.09.2025 | 6,70 | 6,80 | 6,20 | 6,69 | 9,85% | 2.603.511,00 |
| 16.09.2025 | 6,97 | 6,97 | 5,75 | 6,09 | -11,87% | 2.194.192,00 |
| 15.09.2025 | 5,98 | 6,93 | 5,91 | 6,91 | 25,87% | 3.587.122,00 |
| 12.09.2025 | 5,34 | 5,59 | 5,28 | 5,49 | 3,58% | 763.829,00 |
| 11.09.2025 | 5,26 | 5,50 | 5,17 | 5,30 | 0,00% | 911.968,00 |
| 10.09.2025 | 5,39 | 5,52 | 5,19 | 5,30 | -2,39% | 552.699,00 |
| 09.09.2025 | 5,30 | 5,74 | 5,26 | 5,43 | 2,26% | 820.373,00 |
| 08.09.2025 | 5,63 | 5,65 | 5,27 | 5,31 | -6,35% | 601.863,00 |
| 05.09.2025 | 5,82 | 5,86 | 5,44 | 5,67 | -0,87% | 898.784,00 |
| 04.09.2025 | 5,82 | 5,95 | 5,58 | 5,72 | 2,51% | 1.086.995,00 |
| 03.09.2025 | 6,02 | 6,44 | 5,50 | 5,58 | 13,65% | 6.581.491,00 |
| 02.09.2025 | 4,95 | 5,26 | 4,71 | 4,91 | -8,22% | 1.078.430,00 |
| 29.08.2025 | 5,44 | 5,46 | 5,10 | 5,35 | -1,65% | 1.326.909,00 |
| 28.08.2025 | 4,90 | 5,47 | 4,80 | 5,44 | 13,33% | 1.927.208,00 |
| 27.08.2025 | 5,07 | 5,07 | 4,72 | 4,80 | -2,44% | 1.192.813,00 |
| 26.08.2025 | 4,56 | 5,14 | 4,53 | 4,92 | 9,33% | 2.638.597,00 |
| 25.08.2025 | 4,19 | 4,82 | 4,18 | 4,50 | 11,66% | 2.731.292,00 |
| 22.08.2025 | 4,00 | 4,20 | 3,85 | 4,03 | 6,33% | 1.715.004,00 |
| 21.08.2025 | 3,40 | 3,89 | 3,40 | 3,79 | 11,14% | 908.101,00 |
| 20.08.2025 | 3,56 | 3,56 | 3,36 | 3,41 | -5,01% | 253.503,00 |
| 19.08.2025 | 4,04 | 4,05 | 3,54 | 3,59 | -11,36% | 369.101,00 |
| 18.08.2025 | 3,65 | 4,08 | 3,65 | 4,05 | 10,96% | 849.331,00 |
| 15.08.2025 | 3,67 | 3,69 | 3,59 | 3,65 | 0,27% | 309.270,00 |
| 14.08.2025 | 3,70 | 3,79 | 3,54 | 3,64 | -2,41% | 231.956,00 |
| 13.08.2025 | 3,75 | 3,95 | 3,70 | 3,73 | 0,27% | 447.773,00 |
| 12.08.2025 | 3,68 | 3,75 | 3,60 | 3,72 | 1,92% | 160.434,00 |
| 11.08.2025 | 3,61 | 3,70 | 3,53 | 3,65 | 0,55% | 154.311,00 |
| 08.08.2025 | 3,68 | 3,72 | 3,56 | 3,63 | -1,36% | 192.041,00 |
| 07.08.2025 | 3,67 | 3,86 | 3,61 | 3,68 | 2,22% | 614.807,00 |
| 06.08.2025 | 3,53 | 3,62 | 3,41 | 3,60 | 2,56% | 234.234,00 |
| 05.08.2025 | 3,32 | 3,68 | 3,29 | 3,51 | 6,85% | 598.531,00 |
| 04.08.2025 | 2,96 | 3,38 | 2,96 | 3,29 | 10,98% | 485.480,00 |
| 01.08.2025 | 2,97 | 3,15 | 2,91 | 2,96 | -1,00% | 173.220,00 |
| 31.07.2025 | 2,98 | 3,19 | 2,97 | 2,99 | 0,17% | 448.181,00 |
| 30.07.2025 | 3,03 | 3,10 | 2,95 | 2,99 | -0,17% | 253.078,00 |
| 29.07.2025 | 3,04 | 3,10 | 2,95 | 2,99 | -1,32% | 215.441,00 |
| 28.07.2025 | 3,14 | 3,20 | 3,01 | 3,03 | -0,98% | 87.062,00 |
| 25.07.2025 | 3,19 | 3,23 | 3,06 | 3,06 | -4,38% | 210.129,00 |
| 24.07.2025 | 3,23 | 3,24 | 3,16 | 3,20 | -0,31% | 107.576,00 |
| 23.07.2025 | 3,10 | 3,25 | 3,06 | 3,21 | 2,56% | 150.053,00 |
| 22.07.2025 | 3,32 | 3,32 | 3,09 | 3,13 | -5,72% | 246.244,00 |
| 21.07.2025 | 3,45 | 3,57 | 3,29 | 3,32 | -3,49% | 116.462,00 |
| 18.07.2025 | 3,52 | 3,64 | 3,35 | 3,44 | -1,99% | 139.375,00 |
| 17.07.2025 | 3,60 | 3,65 | 3,45 | 3,51 | -0,57% | 294.789,00 |
| 16.07.2025 | 3,30 | 3,55 | 3,30 | 3,53 | 7,29% | 261.511,00 |
| 15.07.2025 | 3,33 | 3,42 | 3,21 | 3,29 | -0,60% | 157.855,00 |
| 14.07.2025 | 3,34 | 3,52 | 3,26 | 3,31 | 2,16% | 344.089,00 |
| 11.07.2025 | 2,95 | 3,28 | 2,75 | 3,24 | 10,58% | 254.732,00 |
| 10.07.2025 | 3,00 | 3,05 | 2,91 | 2,93 | -2,01% | 27.178,00 |
| 09.07.2025 | 2,96 | 3,00 | 2,92 | 2,99 | 1,36% | 120.501,00 |
| 08.07.2025 | 2,91 | 3,03 | 2,91 | 2,95 | 0,00% | 73.291,00 |
| 07.07.2025 | 3,03 | 3,05 | 2,90 | 2,95 | -3,28% | 188.842,00 |
| 03.07.2025 | 3,04 | 3,10 | 3,02 | 3,05 | 0,33% | 50.820,00 |
| 02.07.2025 | 3,01 | 3,13 | 3,00 | 3,04 | 0,66% | 108.842,00 |
| 01.07.2025 | 3,06 | 3,17 | 3,01 | 3,02 | -0,98% | 80.706,00 |
| 30.06.2025 | 3,02 | 3,18 | 3,01 | 3,05 | 0,66% | 128.805,00 |
| 27.06.2025 | 3,13 | 3,13 | 2,96 | 3,03 | -3,50% | 71.065,00 |
| 26.06.2025 | 3,12 | 3,16 | 3,07 | 3,14 | 0,00% | 78.440,00 |
| 25.06.2025 | 3,21 | 3,22 | 3,07 | 3,14 | -1,57% | 107.449,00 |
| 24.06.2025 | 3,00 | 3,24 | 3,00 | 3,19 | 7,05% | 120.472,00 |
| 23.06.2025 | 3,01 | 3,28 | 2,94 | 2,98 | -3,25% | 257.598,00 |
| 20.06.2025 | 2,94 | 3,11 | 2,90 | 3,08 | 4,76% | 347.253,00 |
| 18.06.2025 | 2,93 | 3,04 | 2,93 | 2,94 | 0,00% | 77.633,00 |
| 17.06.2025 | 2,99 | 3,04 | 2,90 | 2,94 | -1,34% | 85.389,00 |
| 16.06.2025 | 3,16 | 3,18 | 2,98 | 2,98 | -3,87% | 270.662,00 |
| 13.06.2025 | 2,80 | 3,25 | 2,78 | 3,10 | 10,71% | 481.828,00 |
| 12.06.2025 | 2,80 | 2,88 | 2,80 | 2,80 | -2,44% | 72.802,00 |
| 11.06.2025 | 2,83 | 2,88 | 2,80 | 2,87 | 2,14% | 88.500,00 |
| 10.06.2025 | 3,06 | 3,09 | 2,80 | 2,81 | -8,17% | 334.872,00 |
| 09.06.2025 | 2,92 | 3,16 | 2,83 | 3,06 | 2,34% | 216.194,00 |
| 06.06.2025 | 2,97 | 3,00 | 2,88 | 2,99 | 1,70% | 74.851,00 |
| 05.06.2025 | 2,92 | 3,00 | 2,80 | 2,94 | 1,38% | 103.318,00 |
| 04.06.2025 | 2,91 | 2,94 | 2,80 | 2,90 | 0,00% | 149.998,00 |
| 03.06.2025 | 3,01 | 3,04 | 2,87 | 2,90 | -3,65% | 111.238,00 |
| 02.06.2025 | 2,84 | 3,02 | 2,82 | 3,01 | 6,93% | 177.213,00 |
| 30.05.2025 | 2,95 | 2,98 | 2,76 | 2,82 | -4,58% | 86.449,00 |
| 29.05.2025 | 2,62 | 3,08 | 2,62 | 2,95 | 15,23% | 722.862,00 |
| 28.05.2025 | 2,38 | 2,58 | 2,28 | 2,56 | 7,56% | 257.450,00 |
| 27.05.2025 | 2,40 | 2,40 | 2,29 | 2,38 | 0,42% | 88.714,00 |
| 23.05.2025 | 2,38 | 2,40 | 2,33 | 2,37 | -0,42% | 40.892,00 |