5,350$
-1,65%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 7,50% | 177.213,00 |
| 30.05.2025 | 2,95 | 2,98 | 2,76 | 2,80 | -5,08% | 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 |
| 22.05.2025 | 2,33 | 2,42 | 2,26 | 2,38 | 2,15% | 98.995,00 |
| 21.05.2025 | 2,21 | 2,40 | 2,21 | 2,33 | 5,43% | 126.713,00 |
| 20.05.2025 | 2,40 | 2,40 | 2,21 | 2,21 | -10,16% | 177.070,00 |
| 19.05.2025 | 2,50 | 2,50 | 2,40 | 2,46 | -3,53% | 162.419,00 |
| 16.05.2025 | 2,55 | 2,72 | 2,43 | 2,55 | 1,59% | 303.480,00 |
| 15.05.2025 | 2,64 | 2,69 | 2,42 | 2,51 | -5,28% | 160.800,00 |
| 14.05.2025 | 2,73 | 2,74 | 2,61 | 2,65 | -2,57% | 115.782,00 |
| 13.05.2025 | 2,63 | 2,73 | 2,57 | 2,72 | 4,21% | 178.156,00 |
| 12.05.2025 | 2,54 | 2,69 | 2,51 | 2,61 | 6,97% | 175.459,00 |
| 09.05.2025 | 2,38 | 2,49 | 2,31 | 2,44 | 1,24% | 101.057,00 |
| 08.05.2025 | 2,40 | 2,45 | 2,36 | 2,41 | 2,55% | 93.905,00 |
| 07.05.2025 | 2,27 | 2,41 | 2,27 | 2,35 | 2,62% | 71.820,00 |
| 06.05.2025 | 2,36 | 2,46 | 2,29 | 2,29 | -6,15% | 53.352,00 |
| 05.05.2025 | 2,50 | 2,53 | 2,34 | 2,44 | -2,01% | 123.030,00 |
| 02.05.2025 | 2,37 | 2,55 | 2,30 | 2,49 | 6,41% | 213.499,00 |
| 01.05.2025 | 2,29 | 2,36 | 2,25 | 2,34 | 0,00% | 62.703,00 |
| 30.04.2025 | 2,35 | 2,39 | 2,28 | 2,34 | -2,09% | 79.022,00 |
| 29.04.2025 | 2,42 | 2,43 | 2,34 | 2,39 | 0,00% | 72.549,00 |
| 28.04.2025 | 2,26 | 2,50 | 2,25 | 2,39 | 9,13% | 343.927,00 |
| 25.04.2025 | 2,11 | 2,23 | 2,08 | 2,19 | 3,30% | 92.761,00 |
| 24.04.2025 | 1,98 | 2,17 | 1,98 | 2,12 | 6,00% | 48.667,00 |
| 23.04.2025 | 2,02 | 2,08 | 1,98 | 2,00 | 3,09% | 71.287,00 |
| 22.04.2025 | 1,90 | 2,03 | 1,90 | 1,94 | -1,02% | 64.106,00 |
| 21.04.2025 | 1,97 | 2,02 | 1,93 | 1,96 | -2,97% | 57.994,00 |
| 17.04.2025 | 2,09 | 2,13 | 1,96 | 2,02 | -2,42% | 43.207,00 |
| 16.04.2025 | 1,98 | 2,08 | 1,92 | 2,07 | 2,99% | 131.573,00 |
| 15.04.2025 | 1,89 | 2,07 | 1,85 | 2,01 | 7,49% | 171.195,00 |
| 14.04.2025 | 1,83 | 1,89 | 1,77 | 1,87 | 7,47% | 70.737,00 |
| 11.04.2025 | 1,76 | 1,80 | 1,73 | 1,74 | -1,14% | 101.481,00 |
| 10.04.2025 | 1,83 | 1,84 | 1,73 | 1,76 | -5,38% | 72.765,00 |
| 09.04.2025 | 1,65 | 1,91 | 1,62 | 1,86 | 14,11% | 112.414,00 |
| 08.04.2025 | 1,93 | 1,93 | 1,61 | 1,63 | -11,17% | 150.101,00 |