Echtzeit-Aktienkurs LRAD Corp
Bid:
Ask:
Aktienkurse zur LRAD Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,35 | 2,35 | 2,20 | 2,24 | -4,27% | 48.039,00 |
| 02.05.2024 | 2,20 | 2,34 | 2,17 | 2,34 | 8,84% | 66.280,00 |
| 01.05.2024 | 2,08 | 2,19 | 2,05 | 2,15 | 2,38% | 39.719,00 |
| 30.04.2024 | 2,18 | 2,19 | 2,03 | 2,10 | -4,11% | 9.157,00 |
| 29.04.2024 | 2,22 | 2,25 | 2,14 | 2,19 | 0,92% | 17.265,00 |
| 26.04.2024 | 2,24 | 2,24 | 2,10 | 2,17 | 2,36% | 12.833,00 |
| 25.04.2024 | 2,06 | 2,13 | 2,04 | 2,12 | 0,95% | 13.084,00 |
| 24.04.2024 | 2,17 | 2,19 | 2,05 | 2,10 | -2,33% | 21.561,00 |
| 23.04.2024 | 2,05 | 2,15 | 1,99 | 2,15 | 5,91% | 53.574,00 |
| 22.04.2024 | 1,99 | 2,09 | 1,95 | 2,03 | 2,01% | 66.225,00 |
| 19.04.2024 | 2,01 | 2,05 | 1,98 | 1,99 | -2,93% | 20.302,00 |
| 18.04.2024 | 1,99 | 2,05 | 1,96 | 2,05 | 3,02% | 27.235,00 |
| 17.04.2024 | 2,05 | 2,05 | 1,87 | 1,99 | -2,45% | 120.684,00 |
| 16.04.2024 | 2,10 | 2,10 | 1,93 | 2,04 | -2,86% | 67.637,00 |
| 15.04.2024 | 2,17 | 2,21 | 2,06 | 2,10 | -4,11% | 103.068,00 |
| 12.04.2024 | 2,25 | 2,36 | 2,14 | 2,19 | -3,52% | 31.411,00 |
| 11.04.2024 | 2,23 | 2,31 | 2,18 | 2,27 | -1,30% | 40.241,00 |
| 10.04.2024 | 2,22 | 2,44 | 2,21 | 2,30 | -2,13% | 34.026,00 |
| 09.04.2024 | 2,40 | 2,43 | 2,30 | 2,35 | -2,08% | 65.911,00 |
| 08.04.2024 | 2,42 | 2,42 | 2,34 | 2,40 | 2,56% | 47.370,00 |
| 05.04.2024 | 2,27 | 2,40 | 2,27 | 2,34 | 3,08% | 31.981,00 |
| 04.04.2024 | 2,43 | 2,44 | 2,24 | 2,27 | -7,35% | 83.878,00 |
| 03.04.2024 | 2,40 | 2,50 | 2,33 | 2,45 | 2,94% | 74.981,00 |
| 02.04.2024 | 2,34 | 2,40 | 2,27 | 2,38 | 2,15% | 46.321,00 |
| 01.04.2024 | 2,36 | 2,39 | 2,24 | 2,33 | -1,69% | 66.892,00 |
| 28.03.2024 | 2,40 | 2,46 | 2,35 | 2,37 | -1,25% | 110.435,00 |
| 27.03.2024 | 2,60 | 2,64 | 2,31 | 2,40 | -1,64% | 89.347,00 |
| 26.03.2024 | 2,20 | 2,48 | 2,20 | 2,44 | 11,42% | 184.496,00 |
| 25.03.2024 | 2,10 | 2,19 | 2,05 | 2,19 | 4,29% | 79.850,00 |
| 22.03.2024 | 2,01 | 2,15 | 2,01 | 2,10 | 4,48% | 133.440,00 |
| 21.03.2024 | 1,87 | 2,04 | 1,87 | 2,01 | 8,36% | 125.934,00 |
| 20.03.2024 | 1,90 | 1,90 | 1,80 | 1,86 | 2,49% | 19.201,00 |
| 19.03.2024 | 1,80 | 1,86 | 1,80 | 1,81 | -0,55% | 72.338,00 |
| 18.03.2024 | 1,85 | 1,94 | 1,82 | 1,82 | -0,55% | 51.328,00 |
| 15.03.2024 | 1,79 | 1,84 | 1,77 | 1,83 | 2,23% | 47.696,00 |
| 14.03.2024 | 1,85 | 1,92 | 1,74 | 1,79 | -3,24% | 79.320,00 |
| 13.03.2024 | 1,91 | 1,92 | 1,85 | 1,85 | -3,65% | 32.676,00 |
| 12.03.2024 | 1,97 | 1,97 | 1,86 | 1,92 | -1,03% | 26.560,00 |
| 11.03.2024 | 1,94 | 1,97 | 1,94 | 1,94 | 1,04% | 31.123,00 |
| 08.03.2024 | 2,00 | 2,00 | 1,87 | 1,92 | -4,00% | 81.678,00 |
| 07.03.2024 | 1,98 | 2,00 | 1,89 | 2,00 | 0,50% | 43.625,00 |
| 06.03.2024 | 1,97 | 2,04 | 1,96 | 1,99 | -0,50% | 36.572,00 |
| 05.03.2024 | 1,98 | 2,00 | 1,95 | 2,00 | 0,50% | 34.305,00 |
| 04.03.2024 | 1,99 | 1,99 | 1,91 | 1,99 | 1,02% | 64.789,00 |
| 01.03.2024 | 1,98 | 1,98 | 1,86 | 1,97 | -0,51% | 51.924,00 |
| 29.02.2024 | 2,04 | 2,04 | 1,92 | 1,98 | -1,00% | 147.435,00 |
| 28.02.2024 | 1,98 | 2,03 | 1,96 | 2,00 | 1,52% | 44.516,00 |
| 27.02.2024 | 2,03 | 2,05 | 1,92 | 1,97 | -2,96% | 121.434,00 |
| 26.02.2024 | 2,01 | 2,04 | 1,98 | 2,03 | 2,01% | 43.307,00 |
| 23.02.2024 | 2,11 | 2,21 | 1,95 | 1,99 | -5,69% | 218.661,00 |
| 22.02.2024 | 2,08 | 2,19 | 2,06 | 2,11 | 2,93% | 129.604,00 |
| 21.02.2024 | 2,10 | 2,12 | 1,92 | 2,05 | -2,38% | 87.935,00 |
| 20.02.2024 | 1,90 | 2,13 | 1,88 | 2,10 | 8,81% | 167.000,00 |
| 16.02.2024 | 1,72 | 1,97 | 1,72 | 1,93 | 8,43% | 162.116,00 |
| 15.02.2024 | 1,71 | 1,78 | 1,70 | 1,78 | 4,09% | 266.384,00 |
| 14.02.2024 | 1,83 | 1,83 | 1,69 | 1,71 | -9,28% | 278.312,00 |
| 13.02.2024 | 1,69 | 1,93 | 1,69 | 1,89 | 4,14% | 356.162,00 |
| 12.02.2024 | 1,82 | 2,06 | 1,76 | 1,81 | 16,40% | 972.965,00 |
| 09.02.2024 | 1,54 | 1,58 | 1,54 | 1,56 | -0,32% | 65.649,00 |
| 08.02.2024 | 1,56 | 1,61 | 1,54 | 1,56 | -0,32% | 50.420,00 |
| 07.02.2024 | 1,62 | 1,62 | 1,55 | 1,57 | -0,32% | 45.283,00 |
| 06.02.2024 | 1,61 | 1,61 | 1,56 | 1,57 | -0,63% | 127.701,00 |
| 05.02.2024 | 1,63 | 1,66 | 1,56 | 1,58 | -1,86% | 76.099,00 |
| 02.02.2024 | 1,59 | 1,61 | 1,51 | 1,61 | 4,55% | 84.830,00 |
| 01.02.2024 | 1,57 | 1,59 | 1,54 | 1,54 | -1,91% | 49.016,00 |
| 31.01.2024 | 1,57 | 1,67 | 1,57 | 1,57 | -0,63% | 35.490,00 |
| 30.01.2024 | 1,60 | 1,67 | 1,56 | 1,58 | -3,07% | 39.153,00 |
| 29.01.2024 | 1,62 | 1,65 | 1,62 | 1,63 | 0,62% | 14.261,00 |
| 26.01.2024 | 1,71 | 1,72 | 1,58 | 1,62 | -1,82% | 45.042,00 |
| 25.01.2024 | 1,73 | 1,74 | 1,62 | 1,65 | -5,17% | 38.745,00 |
| 24.01.2024 | 1,79 | 1,79 | 1,73 | 1,74 | 1,16% | 7.088,00 |
| 23.01.2024 | 1,75 | 1,80 | 1,72 | 1,72 | -0,58% | 110.350,00 |
| 22.01.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 1,17% | 51.092,00 |
| 19.01.2024 | 1,69 | 1,74 | 1,65 | 1,71 | 1,18% | 114.067,00 |
| 18.01.2024 | 1,59 | 1,79 | 1,59 | 1,69 | 8,33% | 155.833,00 |
| 17.01.2024 | 1,53 | 1,62 | 1,52 | 1,56 | 0,00% | 98.598,00 |
| 16.01.2024 | 1,82 | 1,82 | 1,56 | 1,56 | -3,70% | 100.697,00 |
| 12.01.2024 | 1,66 | 1,73 | 1,62 | 1,62 | -3,57% | 52.292,00 |
| 11.01.2024 | 1,75 | 1,76 | 1,68 | 1,68 | -2,33% | 58.492,00 |
| 10.01.2024 | 1,76 | 1,78 | 1,72 | 1,72 | -2,27% | 44.665,00 |
| 09.01.2024 | 1,80 | 1,82 | 1,76 | 1,76 | -1,68% | 56.528,00 |
| 08.01.2024 | 1,81 | 1,85 | 1,79 | 1,79 | -0,56% | 52.450,00 |
| 05.01.2024 | 1,81 | 1,84 | 1,80 | 1,80 | -1,10% | 55.558,00 |
| 04.01.2024 | 1,98 | 1,98 | 1,82 | 1,82 | -6,67% | 62.446,00 |
| 03.01.2024 | 1,96 | 1,99 | 1,91 | 1,95 | -1,02% | 67.838,00 |
| 02.01.2024 | 2,00 | 2,02 | 1,94 | 1,97 | -2,96% | 74.184,00 |
| 29.12.2023 | 2,11 | 2,14 | 2,00 | 2,03 | -2,40% | 132.092,00 |
| 28.12.2023 | 2,04 | 2,10 | 2,02 | 2,08 | 4,00% | 102.464,00 |
| 27.12.2023 | 1,87 | 2,08 | 1,87 | 2,00 | 5,82% | 187.603,00 |
| 26.12.2023 | 1,74 | 1,99 | 1,74 | 1,89 | 7,39% | 209.983,00 |
| 22.12.2023 | 1,66 | 1,78 | 1,63 | 1,76 | 7,98% | 152.688,00 |
| 21.12.2023 | 1,73 | 1,74 | 1,63 | 1,63 | -0,61% | 186.877,00 |
| 20.12.2023 | 1,75 | 1,75 | 1,63 | 1,64 | -4,65% | 71.298,00 |
| 19.12.2023 | 1,74 | 1,75 | 1,64 | 1,72 | -1,15% | 156.259,00 |
| 18.12.2023 | 1,83 | 1,92 | 1,73 | 1,74 | -6,45% | 122.318,00 |
| 15.12.2023 | 1,79 | 1,86 | 1,77 | 1,86 | 3,91% | 227.980,00 |
| 14.12.2023 | 1,89 | 1,89 | 1,75 | 1,79 | 2,29% | 105.449,00 |
| 13.12.2023 | 1,71 | 1,81 | 1,66 | 1,75 | 2,94% | 90.223,00 |
| 12.12.2023 | 1,68 | 1,80 | 1,68 | 1,70 | 3,03% | 143.049,00 |
| 11.12.2023 | 1,62 | 1,72 | 1,58 | 1,65 | 0,00% | 207.395,00 |