13,745$
0,11%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 13,65 | 13,89 | 13,08 | 13,11 | -4,52% | 1.891.730,00 |
| 12.08.2026 | 13,75 | 14,18 | 13,50 | 13,73 | 4,89% | 3.361.451,00 |
| 11.08.2026 | 12,69 | 13,14 | 12,40 | 13,09 | 4,14% | 2.090.099,00 |
| 10.08.2026 | 13,13 | 13,41 | 12,56 | 12,57 | -3,75% | 2.074.512,00 |
| 07.08.2026 | 12,45 | 13,14 | 11,96 | 13,06 | 8,74% | 2.323.580,00 |
| 06.08.2026 | 11,67 | 12,77 | 11,55 | 12,01 | 0,25% | 1.437.057,00 |
| 05.08.2026 | 12,26 | 12,60 | 11,98 | 11,98 | -3,93% | 1.472.943,00 |
| 04.08.2026 | 12,16 | 12,70 | 11,86 | 12,47 | 11,69% | 2.376.552,00 |
| 03.08.2026 | 10,32 | 11,30 | 9,93 | 11,17 | 7,67% | 1.855.156,00 |
| 31.07.2026 | 10,58 | 10,65 | 10,05 | 10,37 | 0,44% | 1.727.614,00 |
| 30.07.2026 | 9,94 | 10,45 | 9,76 | 10,33 | 9,96% | 2.249.967,00 |
| 29.07.2026 | 10,32 | 10,34 | 9,28 | 9,39 | -9,41% | 4.096.105,00 |
| 28.07.2026 | 10,70 | 10,70 | 9,65 | 10,37 | -5,08% | 3.963.155,00 |
| 27.07.2026 | 11,06 | 11,30 | 10,39 | 10,92 | 0,83% | 1.764.195,00 |
| 24.07.2026 | 12,25 | 12,25 | 10,76 | 10,83 | -12,52% | 3.112.842,00 |
| 23.07.2026 | 11,98 | 12,93 | 11,90 | 12,38 | 2,31% | 2.417.797,00 |
| 22.07.2026 | 12,47 | 13,07 | 12,09 | 12,10 | -4,42% | 3.400.979,00 |
| 21.07.2026 | 10,90 | 12,84 | 10,90 | 12,66 | 22,08% | 4.504.474,00 |
| 20.07.2026 | 10,72 | 10,85 | 10,11 | 10,37 | -0,86% | 2.232.932,00 |
| 17.07.2026 | 10,17 | 10,92 | 9,90 | 10,46 | -0,66% | 2.081.024,00 |
| 16.07.2026 | 10,82 | 10,90 | 10,40 | 10,53 | -8,20% | 3.131.279,00 |
| 15.07.2026 | 12,14 | 12,48 | 10,81 | 11,47 | -0,43% | 2.868.557,00 |
| 14.07.2026 | 11,39 | 11,78 | 11,17 | 11,52 | 4,44% | 1.807.683,00 |
| 13.07.2026 | 11,40 | 11,65 | 10,77 | 11,03 | -6,05% | 3.018.410,00 |
| 10.07.2026 | 12,50 | 12,56 | 11,41 | 11,74 | -6,30% | 2.781.405,00 |
| 09.07.2026 | 13,10 | 13,10 | 12,47 | 12,53 | -1,10% | 2.263.465,00 |
| 08.07.2026 | 12,47 | 12,93 | 11,94 | 12,67 | -0,24% | 3.349.490,00 |
| 07.07.2026 | 13,73 | 13,85 | 12,39 | 12,70 | -9,85% | 3.033.005,00 |
| 06.07.2026 | 14,64 | 15,12 | 14,01 | 14,09 | -3,25% | 1.582.992,00 |
| 02.07.2026 | 15,74 | 16,88 | 14,26 | 14,56 | -8,25% | 3.107.933,00 |
| 01.07.2026 | 15,85 | 16,70 | 15,33 | 15,87 | -2,94% | 2.707.063,00 |
| 30.06.2026 | 14,46 | 16,44 | 14,27 | 16,35 | 12,22% | 3.987.476,00 |
| 29.06.2026 | 13,41 | 14,73 | 13,14 | 14,57 | 10,97% | 2.505.884,00 |
| 26.06.2026 | 13,10 | 13,62 | 12,76 | 13,13 | -3,67% | 9.863.829,00 |
| 25.06.2026 | 13,33 | 13,70 | 12,54 | 13,63 | 4,85% | 2.591.239,00 |
| 24.06.2026 | 13,62 | 13,62 | 12,64 | 13,00 | -4,55% | 3.542.296,00 |
| 23.06.2026 | 13,99 | 14,47 | 13,57 | 13,62 | -8,47% | 2.389.296,00 |
| 22.06.2026 | 15,38 | 15,50 | 13,91 | 14,88 | -1,78% | 3.233.453,00 |
| 18.06.2026 | 14,70 | 15,32 | 14,15 | 15,15 | 3,77% | 4.498.133,00 |
| 17.06.2026 | 14,56 | 15,34 | 14,40 | 14,60 | 1,96% | 2.376.971,00 |
| 16.06.2026 | 14,89 | 15,19 | 14,00 | 14,32 | -4,47% | 2.594.101,00 |
| 15.06.2026 | 15,26 | 15,31 | 14,19 | 14,99 | 5,12% | 3.178.628,00 |
| 12.06.2026 | 15,28 | 15,83 | 13,93 | 14,26 | -8,82% | 4.469.506,00 |
| 11.06.2026 | 14,56 | 15,68 | 14,31 | 15,64 | 9,52% | 4.957.150,00 |
| 10.06.2026 | 14,03 | 15,14 | 14,03 | 14,28 | 1,49% | 2.253.911,00 |
| 09.06.2026 | 15,27 | 15,59 | 13,11 | 14,07 | -6,32% | 3.932.233,00 |
| 08.06.2026 | 15,63 | 15,65 | 14,56 | 15,02 | 0,60% | 3.058.692,00 |
| 05.06.2026 | 16,65 | 16,91 | 14,79 | 14,93 | -15,27% | 4.736.560,00 |
| 04.06.2026 | 14,88 | 18,80 | 14,70 | 17,62 | 12,98% | 5.267.707,00 |
| 03.06.2026 | 16,62 | 16,65 | 15,06 | 15,60 | -2,96% | 4.152.070,00 |
| 02.06.2026 | 15,00 | 16,20 | 14,67 | 16,07 | -2,93% | 6.204.435,00 |
| 01.06.2026 | 16,43 | 17,14 | 15,48 | 16,56 | -2,50% | 3.156.592,00 |
| 29.05.2026 | 17,91 | 17,91 | 16,13 | 16,98 | -6,50% | 4.809.521,00 |
| 28.05.2026 | 17,48 | 18,94 | 17,28 | 18,16 | 3,12% | 5.202.498,00 |
| 27.05.2026 | 16,37 | 18,26 | 15,60 | 17,61 | 8,47% | 4.371.702,00 |
| 26.05.2026 | 18,01 | 18,04 | 16,18 | 16,24 | -4,22% | 5.558.578,00 |
| 22.05.2026 | 14,76 | 17,43 | 14,76 | 16,95 | 18,78% | 7.850.131,00 |
| 21.05.2026 | 13,67 | 14,65 | 13,33 | 14,27 | 4,62% | 3.757.734,00 |
| 20.05.2026 | 14,32 | 14,35 | 12,93 | 13,64 | -1,73% | 3.775.812,00 |
| 19.05.2026 | 12,40 | 14,10 | 11,52 | 13,88 | 11,76% | 6.118.724,00 |
| 18.05.2026 | 11,67 | 12,55 | 10,70 | 12,42 | 7,81% | 7.699.105,00 |
| 15.05.2026 | 11,48 | 11,78 | 11,14 | 11,52 | -5,22% | 1.908.433,00 |
| 14.05.2026 | 12,15 | 12,42 | 11,63 | 12,16 | 0,37% | 2.985.446,00 |
| 13.05.2026 | 12,33 | 12,45 | 11,74 | 12,11 | -0,82% | 1.923.912,00 |
| 12.05.2026 | 12,29 | 12,85 | 11,33 | 12,21 | -4,72% | 2.696.223,00 |
| 11.05.2026 | 11,51 | 13,07 | 11,35 | 12,82 | 11,34% | 4.604.441,00 |
| 08.05.2026 | 12,23 | 12,23 | 10,77 | 11,51 | -4,56% | 5.775.916,00 |
| 07.05.2026 | 12,66 | 12,71 | 11,63 | 12,06 | -6,29% | 2.895.463,00 |
| 06.05.2026 | 12,29 | 12,89 | 11,99 | 12,87 | 6,36% | 2.285.683,00 |
| 05.05.2026 | 12,67 | 12,71 | 11,91 | 12,10 | -1,87% | 1.911.542,00 |
| 04.05.2026 | 13,70 | 13,95 | 12,21 | 12,33 | -10,00% | 3.149.038,00 |
| 01.05.2026 | 12,95 | 14,08 | 12,60 | 13,70 | 6,95% | 2.740.999,00 |
| 30.04.2026 | 12,48 | 12,85 | 12,20 | 12,81 | 5,09% | 1.873.047,00 |
| 29.04.2026 | 12,71 | 12,72 | 11,78 | 12,19 | -4,02% | 2.849.330,00 |
| 28.04.2026 | 13,21 | 14,27 | 12,34 | 12,70 | -9,22% | 4.609.736,00 |
| 27.04.2026 | 16,01 | 16,05 | 12,33 | 13,99 | -13,05% | 9.002.722,00 |
| 24.04.2026 | 14,88 | 16,53 | 14,42 | 16,09 | 10,05% | 6.389.981,00 |
| 23.04.2026 | 14,65 | 14,81 | 13,74 | 14,62 | -0,27% | 1.521.503,00 |
| 22.04.2026 | 14,53 | 15,45 | 14,10 | 14,66 | 3,24% | 2.116.792,00 |
| 21.04.2026 | 14,57 | 15,04 | 13,96 | 14,20 | -0,70% | 1.758.093,00 |
| 20.04.2026 | 14,02 | 15,09 | 14,00 | 14,30 | 0,99% | 1.877.628,00 |
| 17.04.2026 | 15,30 | 15,72 | 13,85 | 14,16 | -5,09% | 3.579.634,00 |
| 16.04.2026 | 14,00 | 15,07 | 13,61 | 14,92 | 6,50% | 3.149.374,00 |
| 15.04.2026 | 14,29 | 14,35 | 13,50 | 14,01 | -1,96% | 1.634.938,00 |
| 14.04.2026 | 14,78 | 15,16 | 13,87 | 14,29 | -0,83% | 2.350.502,00 |
| 13.04.2026 | 12,59 | 14,69 | 12,27 | 14,41 | 12,31% | 4.235.834,00 |
| 10.04.2026 | 12,48 | 13,52 | 12,48 | 12,83 | 5,51% | 3.107.116,00 |
| 09.04.2026 | 11,50 | 12,36 | 11,44 | 12,16 | 4,92% | 1.680.153,00 |
| 08.04.2026 | 11,81 | 11,92 | 11,10 | 11,59 | 5,75% | 1.783.308,00 |
| 07.04.2026 | 11,27 | 11,34 | 10,67 | 10,96 | -4,61% | 1.362.181,00 |
| 06.04.2026 | 11,24 | 11,68 | 10,73 | 11,49 | 4,64% | 1.745.007,00 |
| 02.04.2026 | 9,71 | 11,24 | 9,64 | 10,98 | 7,65% | 1.664.306,00 |
| 01.04.2026 | 10,30 | 10,91 | 10,19 | 10,20 | 1,69% | 1.636.625,00 |
| 31.03.2026 | 9,58 | 10,06 | 9,40 | 10,03 | 7,79% | 1.793.633,00 |
| 30.03.2026 | 9,81 | 10,00 | 9,12 | 9,31 | -1,95% | 1.685.638,00 |
| 27.03.2026 | 10,78 | 10,91 | 9,25 | 9,49 | -13,41% | 2.917.056,00 |
| 26.03.2026 | 11,56 | 11,93 | 10,89 | 10,96 | -8,28% | 1.345.438,00 |
| 25.03.2026 | 12,07 | 12,81 | 11,55 | 11,95 | 0,67% | 3.350.102,00 |
| 24.03.2026 | 11,25 | 12,30 | 11,21 | 11,87 | 3,76% | 2.000.137,00 |
| 23.03.2026 | 10,66 | 11,56 | 10,45 | 11,44 | 8,64% | 1.808.248,00 |