1,750$
-7,89%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,71 | 1,75 | 1,67 | 1,75 | -7,89% | 8.135,00 |
| 03.04.2025 | 1,93 | 1,99 | 1,78 | 1,90 | -5,47% | 216.129,00 |
| 02.04.2025 | 2,24 | 2,24 | 1,90 | 2,01 | 3,08% | 70.010,00 |
| 01.04.2025 | 2,01 | 2,05 | 1,93 | 1,95 | -2,01% | 146.957,00 |
| 31.03.2025 | 1,95 | 2,03 | 1,94 | 1,99 | -1,49% | 176.935,00 |
| 28.03.2025 | 2,07 | 2,10 | 1,95 | 2,02 | -3,35% | 138.447,00 |
| 27.03.2025 | 2,09 | 2,18 | 2,06 | 2,09 | 0,48% | 49.592,00 |
| 26.03.2025 | 2,15 | 2,23 | 2,03 | 2,08 | -3,26% | 99.791,00 |
| 25.03.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -2,71% | 41.704,00 |
| 24.03.2025 | 2,33 | 2,40 | 2,15 | 2,21 | -3,07% | 115.138,00 |
| 21.03.2025 | 2,15 | 2,33 | 2,00 | 2,28 | 4,59% | 125.865,00 |
| 20.03.2025 | 2,22 | 2,23 | 2,14 | 2,18 | -3,54% | 46.221,00 |
| 19.03.2025 | 2,24 | 2,29 | 2,21 | 2,26 | 2,26% | 86.353,00 |
| 18.03.2025 | 2,11 | 2,27 | 2,11 | 2,21 | 5,24% | 139.786,00 |
| 17.03.2025 | 2,06 | 2,14 | 2,01 | 2,10 | 0,96% | 88.033,00 |
| 14.03.2025 | 1,94 | 2,11 | 1,91 | 2,08 | 7,77% | 80.615,00 |
| 13.03.2025 | 2,01 | 2,16 | 1,92 | 1,93 | -3,98% | 94.141,00 |
| 12.03.2025 | 2,01 | 2,12 | 1,97 | 2,01 | 0,25% | 40.599,00 |
| 11.03.2025 | 1,96 | 2,05 | 1,96 | 2,01 | 1,78% | 88.526,00 |
| 10.03.2025 | 2,19 | 2,26 | 1,96 | 1,97 | -10,05% | 232.212,00 |
| 07.03.2025 | 2,25 | 2,29 | 2,12 | 2,19 | -3,52% | 181.730,00 |
| 06.03.2025 | 2,31 | 2,44 | 2,24 | 2,27 | 0,67% | 232.514,00 |
| 05.03.2025 | 2,14 | 2,29 | 2,04 | 2,26 | 5,37% | 178.314,00 |
| 04.03.2025 | 2,09 | 2,19 | 1,95 | 2,14 | 0,38% | 243.035,00 |
| 03.03.2025 | 2,34 | 2,40 | 2,08 | 2,13 | -6,49% | 215.284,00 |
| 28.02.2025 | 2,20 | 2,48 | 2,15 | 2,28 | 2,70% | 119.979,00 |
| 27.02.2025 | 2,37 | 2,38 | 2,21 | 2,22 | -3,06% | 191.174,00 |
| 26.02.2025 | 2,39 | 2,48 | 2,27 | 2,29 | -4,58% | 284.209,00 |
| 25.02.2025 | 2,45 | 2,48 | 2,32 | 2,40 | -2,04% | 240.789,00 |
| 24.02.2025 | 2,38 | 2,49 | 2,31 | 2,45 | 0,41% | 292.595,00 |
| 21.02.2025 | 2,52 | 2,57 | 2,40 | 2,44 | -3,56% | 234.305,00 |
| 20.02.2025 | 2,62 | 2,62 | 2,46 | 2,53 | -4,53% | 275.240,00 |
| 19.02.2025 | 2,47 | 2,68 | 2,41 | 2,65 | 7,29% | 594.174,00 |
| 18.02.2025 | 2,64 | 2,69 | 2,42 | 2,47 | -6,44% | 627.897,00 |
| 14.02.2025 | 2,90 | 2,96 | 2,61 | 2,64 | -7,37% | 581.168,00 |
| 13.02.2025 | 3,20 | 3,25 | 2,32 | 2,85 | -18,80% | 1.979.617,00 |
| 12.02.2025 | 3,47 | 3,60 | 3,37 | 3,51 | 1,45% | 266.207,00 |
| 11.02.2025 | 3,39 | 3,50 | 3,36 | 3,46 | 1,17% | 178.449,00 |
| 10.02.2025 | 3,31 | 3,45 | 3,22 | 3,42 | 3,01% | 144.248,00 |
| 07.02.2025 | 3,44 | 3,46 | 3,27 | 3,32 | -2,35% | 167.740,00 |
| 06.02.2025 | 3,26 | 3,40 | 3,19 | 3,40 | 4,29% | 164.986,00 |
| 05.02.2025 | 3,13 | 3,30 | 3,13 | 3,26 | 3,16% | 243.145,00 |
| 04.02.2025 | 3,24 | 3,25 | 3,04 | 3,16 | -1,25% | 284.568,00 |
| 03.02.2025 | 2,80 | 3,23 | 2,75 | 3,20 | 6,67% | 373.575,00 |
| 31.01.2025 | 2,97 | 3,08 | 2,92 | 3,00 | 1,69% | 146.838,00 |
| 30.01.2025 | 2,93 | 3,03 | 2,92 | 2,95 | -0,67% | 143.096,00 |
| 29.01.2025 | 3,05 | 3,13 | 2,92 | 2,97 | -2,30% | 157.767,00 |
| 28.01.2025 | 3,03 | 3,11 | 2,90 | 3,04 | -0,33% | 179.657,00 |
| 27.01.2025 | 3,12 | 3,20 | 2,94 | 3,05 | -5,57% | 245.216,00 |
| 24.01.2025 | 3,24 | 3,33 | 3,12 | 3,23 | -1,22% | 206.690,00 |
| 23.01.2025 | 3,38 | 3,43 | 3,20 | 3,27 | -4,66% | 206.401,00 |
| 22.01.2025 | 3,47 | 3,67 | 3,38 | 3,43 | 0,29% | 287.476,00 |
| 21.01.2025 | 3,50 | 3,50 | 3,18 | 3,42 | 1,48% | 462.379,00 |
| 17.01.2025 | 3,12 | 3,43 | 3,11 | 3,37 | 10,13% | 353.478,00 |
| 16.01.2025 | 3,11 | 3,17 | 2,93 | 3,06 | -1,61% | 188.733,00 |
| 15.01.2025 | 3,08 | 3,22 | 3,00 | 3,11 | 4,71% | 300.823,00 |
| 14.01.2025 | 3,05 | 3,10 | 2,88 | 2,97 | -0,34% | 252.223,00 |
| 13.01.2025 | 2,82 | 3,20 | 2,70 | 2,98 | -4,79% | 604.678,00 |
| 10.01.2025 | 3,23 | 3,31 | 3,04 | 3,13 | -5,15% | 386.262,00 |
| 08.01.2025 | 3,75 | 3,80 | 3,24 | 3,30 | -15,17% | 1.026.693,00 |
| 07.01.2025 | 4,24 | 4,24 | 3,74 | 3,89 | -8,25% | 693.346,00 |
| 06.01.2025 | 4,30 | 4,42 | 4,03 | 4,24 | 2,42% | 719.200,00 |
| 03.01.2025 | 3,96 | 4,14 | 3,81 | 4,14 | 9,23% | 1.003.871,00 |
| 02.01.2025 | 3,61 | 4,09 | 3,61 | 3,79 | 7,37% | 792.769,00 |
| 31.12.2024 | 3,62 | 3,62 | 3,39 | 3,53 | -3,81% | 386.083,00 |
| 30.12.2024 | 3,65 | 3,83 | 3,38 | 3,67 | 5,16% | 760.065,00 |
| 27.12.2024 | 3,30 | 3,59 | 3,19 | 3,49 | 12,58% | 780.712,00 |
| 26.12.2024 | 3,27 | 3,49 | 3,03 | 3,10 | -4,62% | 533.982,00 |
| 24.12.2024 | 3,30 | 3,40 | 3,01 | 3,25 | 0,00% | 517.090,00 |
| 23.12.2024 | 2,73 | 3,35 | 2,73 | 3,25 | 20,82% | 1.066.001,00 |
| 20.12.2024 | 2,60 | 2,70 | 2,52 | 2,69 | 3,46% | 304.460,00 |
| 19.12.2024 | 2,68 | 2,80 | 2,36 | 2,60 | -1,52% | 401.583,00 |
| 18.12.2024 | 2,55 | 2,86 | 2,44 | 2,64 | 4,76% | 882.211,00 |
| 17.12.2024 | 2,16 | 2,54 | 2,11 | 2,52 | 15,07% | 683.595,00 |
| 16.12.2024 | 2,24 | 2,33 | 2,10 | 2,19 | -1,79% | 516.327,00 |
| 13.12.2024 | 1,97 | 2,26 | 1,95 | 2,23 | 14,95% | 853.467,00 |
| 12.12.2024 | 1,94 | 1,96 | 1,88 | 1,94 | 0,52% | 191.892,00 |
| 11.12.2024 | 1,94 | 1,97 | 1,85 | 1,93 | 1,58% | 259.505,00 |
| 10.12.2024 | 1,85 | 1,95 | 1,81 | 1,90 | 2,70% | 276.724,00 |
| 09.12.2024 | 1,87 | 1,94 | 1,81 | 1,85 | 1,09% | 254.233,00 |
| 06.12.2024 | 1,78 | 1,90 | 1,75 | 1,83 | 2,81% | 241.641,00 |
| 05.12.2024 | 1,85 | 1,85 | 1,75 | 1,78 | -2,73% | 176.548,00 |
| 04.12.2024 | 1,91 | 1,97 | 1,75 | 1,83 | -1,61% | 279.254,00 |
| 03.12.2024 | 1,83 | 2,04 | 1,83 | 1,86 | 1,92% | 682.285,00 |
| 02.12.2024 | 1,65 | 1,85 | 1,60 | 1,83 | 9,94% | 439.820,00 |
| 29.11.2024 | 1,68 | 1,71 | 1,65 | 1,66 | 0,00% | 58.507,00 |
| 27.11.2024 | 1,61 | 1,68 | 1,61 | 1,66 | 0,00% | 66.106,00 |
| 26.11.2024 | 1,60 | 1,73 | 1,57 | 1,66 | 0,61% | 120.570,00 |
| 25.11.2024 | 1,52 | 1,70 | 1,52 | 1,65 | 10,74% | 178.814,00 |
| 22.11.2024 | 1,52 | 1,68 | 1,49 | 1,49 | -0,67% | 356.256,00 |
| 21.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 3.634,00 |
| 20.11.2024 | 1,57 | 1,59 | 1,49 | 1,50 | -4,46% | 258.116,00 |
| 19.11.2024 | 1,50 | 1,58 | 1,47 | 1,57 | 2,61% | 72.428,00 |
| 18.11.2024 | 1,45 | 1,54 | 1,45 | 1,53 | 4,79% | 51.216,00 |
| 15.11.2024 | 1,57 | 1,57 | 1,40 | 1,46 | -6,41% | 197.110,00 |
| 14.11.2024 | 1,58 | 1,60 | 1,56 | 1,56 | -2,50% | 5.533,00 |
| 13.11.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 0,00% | 15.933,00 |
| 12.11.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,91% | 34.957,00 |
| 11.11.2024 | 1,58 | 1,59 | 1,56 | 1,57 | 0,64% | 26.915,00 |
| 08.11.2024 | 1,63 | 1,63 | 1,53 | 1,56 | -1,27% | 34.015,00 |