15,420$
-2,96%
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 15,80 | 16,85 | 15,01 | 15,42 | -2,84% | 140.489,00 |
| 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 |
| 20.03.2026 | 11,32 | 11,38 | 10,31 | 10,53 | -8,36% | 2.249.277,00 |
| 19.03.2026 | 11,40 | 11,56 | 10,67 | 11,49 | -1,54% | 1.496.802,00 |
| 18.03.2026 | 11,75 | 12,05 | 11,52 | 11,67 | 0,09% | 1.460.252,00 |
| 18.03.2026 | 11,70 | 12,05 | 11,52 | 11,66 | -2,75% | 1.384.727,00 |
| 17.03.2026 | 10,98 | 12,06 | 10,98 | 11,99 | 9,00% | 2.460.686,00 |
| 16.03.2026 | 10,70 | 11,09 | 10,59 | 11,00 | 4,66% | 1.047.264,00 |
| 13.03.2026 | 11,06 | 11,32 | 10,36 | 10,51 | -4,19% | 1.242.631,00 |
| 12.03.2026 | 10,90 | 11,23 | 10,30 | 10,97 | 0,73% | 1.543.845,00 |
| 11.03.2026 | 11,08 | 11,15 | 10,57 | 10,89 | -1,63% | 1.163.905,00 |
| 10.03.2026 | 11,19 | 11,60 | 10,98 | 11,07 | -0,18% | 1.150.584,00 |
| 09.03.2026 | 10,74 | 11,12 | 10,35 | 11,09 | 0,18% | 1.732.786,00 |
| 06.03.2026 | 10,89 | 11,97 | 10,80 | 11,07 | -2,29% | 1.749.733,00 |
| 05.03.2026 | 11,64 | 11,81 | 10,93 | 11,33 | -3,98% | 1.401.036,00 |
| 04.03.2026 | 12,16 | 12,35 | 11,60 | 11,80 | -1,50% | 1.829.140,00 |
| 03.03.2026 | 11,62 | 12,46 | 11,46 | 11,98 | -0,25% | 3.369.487,00 |
| 02.03.2026 | 10,41 | 12,23 | 10,40 | 12,01 | 15,15% | 4.258.851,00 |
| 27.02.2026 | 10,78 | 10,87 | 10,03 | 10,43 | -6,37% | 1.896.141,00 |
| 26.02.2026 | 11,61 | 11,61 | 10,53 | 11,14 | -5,35% | 2.640.037,00 |
| 25.02.2026 | 12,09 | 12,64 | 11,58 | 11,77 | -1,83% | 3.630.428,00 |
| 24.02.2026 | 11,36 | 12,08 | 11,11 | 11,99 | 7,05% | 2.906.850,00 |
| 23.02.2026 | 11,90 | 12,10 | 10,71 | 11,20 | -6,67% | 2.596.894,00 |
| 20.02.2026 | 13,02 | 13,50 | 11,85 | 12,00 | -11,76% | 3.848.111,00 |
| 19.02.2026 | 11,35 | 13,76 | 11,33 | 13,60 | 21,00% | 4.100.117,00 |
| 18.02.2026 | 11,25 | 11,71 | 10,98 | 11,24 | 0,54% | 1.520.382,00 |
| 17.02.2026 | 11,50 | 11,50 | 10,40 | 11,18 | -2,95% | 2.102.608,00 |
| 13.02.2026 | 12,28 | 12,33 | 11,33 | 11,52 | -7,69% | 2.620.149,00 |
| 12.02.2026 | 10,79 | 12,50 | 10,50 | 12,48 | 21,52% | 7.335.155,00 |
| 11.02.2026 | 11,20 | 11,33 | 9,80 | 10,27 | -6,72% | 2.412.536,00 |
| 10.02.2026 | 11,26 | 11,48 | 10,50 | 11,01 | -2,82% | 1.868.055,00 |