3,710$
1,92%
Echtzeit-Aktienkurs Lanotronix Inc.
Bid:
Ask:
Aktienkurse zur Lanotronix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,70 | 3,70 | 3,56 | 3,64 | -1,09% | 262.437,00 |
| 02.05.2024 | 3,73 | 3,73 | 3,56 | 3,68 | -0,27% | 292.454,00 |
| 01.05.2024 | 3,72 | 3,82 | 3,52 | 3,69 | -1,59% | 470.656,00 |
| 30.04.2024 | 3,81 | 4,05 | 3,68 | 3,75 | 8,38% | 689.292,00 |
| 29.04.2024 | 3,32 | 3,53 | 3,32 | 3,46 | 5,81% | 354.097,00 |
| 26.04.2024 | 3,20 | 3,32 | 3,17 | 3,27 | 2,19% | 136.352,00 |
| 25.04.2024 | 3,23 | 3,24 | 3,18 | 3,20 | -0,93% | 67.264,00 |
| 24.04.2024 | 3,28 | 3,33 | 3,20 | 3,23 | -1,82% | 95.272,00 |
| 23.04.2024 | 3,21 | 3,42 | 3,17 | 3,29 | 3,79% | 184.613,00 |
| 22.04.2024 | 3,11 | 3,29 | 3,11 | 3,17 | 2,92% | 220.311,00 |
| 19.04.2024 | 3,13 | 3,21 | 3,08 | 3,08 | -2,22% | 149.461,00 |
| 18.04.2024 | 3,12 | 3,16 | 3,08 | 3,15 | 1,29% | 134.332,00 |
| 17.04.2024 | 3,24 | 3,24 | 3,11 | 3,11 | -3,72% | 174.361,00 |
| 16.04.2024 | 3,21 | 3,32 | 3,14 | 3,23 | 2,22% | 225.085,00 |
| 15.04.2024 | 3,31 | 3,31 | 3,15 | 3,16 | -4,53% | 205.491,00 |
| 12.04.2024 | 3,37 | 3,40 | 3,28 | 3,31 | -2,22% | 152.004,00 |
| 11.04.2024 | 3,38 | 3,42 | 3,34 | 3,39 | 0,74% | 247.376,00 |
| 10.04.2024 | 3,37 | 3,46 | 3,27 | 3,36 | -0,59% | 237.270,00 |
| 09.04.2024 | 3,29 | 3,39 | 3,27 | 3,38 | 2,74% | 355.759,00 |
| 08.04.2024 | 3,26 | 3,30 | 3,19 | 3,29 | 3,79% | 452.304,00 |
| 05.04.2024 | 3,16 | 3,24 | 3,14 | 3,17 | 0,63% | 416.159,00 |
| 04.04.2024 | 3,38 | 3,41 | 3,14 | 3,15 | -5,97% | 604.943,00 |
| 03.04.2024 | 3,50 | 3,52 | 3,29 | 3,35 | -4,01% | 433.848,00 |
| 02.04.2024 | 3,52 | 3,56 | 3,48 | 3,49 | -2,38% | 247.873,00 |
| 01.04.2024 | 3,66 | 3,68 | 3,53 | 3,58 | 0,42% | 303.680,00 |
| 28.03.2024 | 3,59 | 3,67 | 3,55 | 3,56 | -0,28% | 217.177,00 |
| 27.03.2024 | 3,42 | 3,58 | 3,40 | 3,57 | 5,93% | 294.393,00 |
| 26.03.2024 | 3,40 | 3,43 | 3,34 | 3,37 | -0,88% | 329.230,00 |
| 25.03.2024 | 3,60 | 3,61 | 3,38 | 3,40 | -4,23% | 397.173,00 |
| 22.03.2024 | 3,60 | 3,67 | 3,54 | 3,55 | -1,66% | 206.830,00 |
| 21.03.2024 | 3,60 | 3,66 | 3,58 | 3,61 | 1,40% | 200.985,00 |
| 20.03.2024 | 3,63 | 3,63 | 3,50 | 3,56 | -1,66% | 199.911,00 |
| 19.03.2024 | 3,52 | 3,80 | 3,46 | 3,62 | 3,72% | 450.665,00 |
| 18.03.2024 | 3,44 | 3,53 | 3,42 | 3,49 | 1,45% | 251.451,00 |
| 15.03.2024 | 3,48 | 3,49 | 3,38 | 3,44 | -1,29% | 339.442,00 |
| 14.03.2024 | 3,69 | 3,70 | 3,47 | 3,49 | -5,68% | 301.710,00 |
| 13.03.2024 | 3,77 | 3,78 | 3,69 | 3,70 | -2,38% | 177.535,00 |
| 12.03.2024 | 3,79 | 3,83 | 3,69 | 3,79 | 0,66% | 163.118,00 |
| 11.03.2024 | 3,78 | 3,93 | 3,53 | 3,76 | -1,31% | 426.369,00 |
| 08.03.2024 | 3,91 | 3,95 | 3,77 | 3,81 | -2,56% | 252.090,00 |
| 07.03.2024 | 3,90 | 3,97 | 3,86 | 3,91 | 1,30% | 162.581,00 |
| 06.03.2024 | 3,94 | 4,00 | 3,86 | 3,86 | -1,53% | 160.140,00 |
| 05.03.2024 | 3,97 | 4,04 | 3,90 | 3,92 | -1,26% | 121.706,00 |
| 04.03.2024 | 4,14 | 4,14 | 3,88 | 3,97 | -4,34% | 322.238,00 |
| 01.03.2024 | 4,09 | 4,15 | 4,01 | 4,15 | 2,47% | 819.028,00 |
| 29.02.2024 | 3,93 | 4,08 | 3,93 | 4,05 | 0,00% | 456.592,00 |
| 28.02.2024 | 4,12 | 4,14 | 3,95 | 4,05 | -1,46% | 222.960,00 |
| 27.02.2024 | 4,11 | 4,16 | 4,08 | 4,11 | 0,00% | 202.973,00 |
| 26.02.2024 | 4,09 | 4,20 | 4,05 | 4,11 | 0,49% | 182.800,00 |
| 23.02.2024 | 4,08 | 4,17 | 3,99 | 4,09 | 1,24% | 160.779,00 |
| 22.02.2024 | 4,07 | 4,16 | 3,96 | 4,04 | -0,49% | 215.161,00 |
| 21.02.2024 | 4,25 | 4,25 | 4,02 | 4,06 | -1,69% | 196.356,00 |
| 20.02.2024 | 4,27 | 4,29 | 4,10 | 4,13 | -3,28% | 235.088,00 |
| 16.02.2024 | 4,25 | 4,36 | 4,16 | 4,27 | 1,18% | 434.942,00 |
| 15.02.2024 | 4,18 | 4,28 | 4,12 | 4,22 | -0,94% | 251.852,00 |
| 14.02.2024 | 4,00 | 4,32 | 3,96 | 4,26 | 9,79% | 799.394,00 |
| 13.02.2024 | 3,87 | 3,97 | 3,77 | 3,88 | -2,27% | 718.857,00 |
| 12.02.2024 | 3,97 | 4,12 | 3,86 | 3,97 | 1,28% | 1.052.653,00 |
| 09.02.2024 | 4,78 | 5,00 | 3,86 | 3,92 | -32,41% | 2.421.700,00 |
| 08.02.2024 | 5,85 | 5,97 | 5,67 | 5,80 | -0,51% | 398.353,00 |
| 07.02.2024 | 5,96 | 5,96 | 5,30 | 5,83 | -1,35% | 464.354,00 |
| 06.02.2024 | 6,22 | 6,28 | 5,83 | 5,91 | -4,83% | 592.027,00 |
| 05.02.2024 | 6,56 | 6,63 | 6,16 | 6,21 | -5,48% | 283.710,00 |
| 02.02.2024 | 6,13 | 6,60 | 6,07 | 6,57 | 7,00% | 273.942,00 |
| 01.02.2024 | 6,07 | 6,29 | 6,07 | 6,14 | 0,99% | 94.822,00 |
| 31.01.2024 | 6,28 | 6,35 | 6,03 | 6,08 | -3,95% | 112.793,00 |
| 30.01.2024 | 6,60 | 6,60 | 6,31 | 6,33 | -3,80% | 68.059,00 |
| 29.01.2024 | 6,49 | 6,60 | 6,47 | 6,58 | 1,70% | 91.226,00 |
| 26.01.2024 | 6,57 | 6,64 | 6,43 | 6,47 | -0,77% | 69.034,00 |
| 25.01.2024 | 6,46 | 6,55 | 6,39 | 6,52 | -0,31% | 108.644,00 |
| 24.01.2024 | 6,65 | 6,66 | 6,50 | 6,54 | -0,76% | 78.026,00 |
| 23.01.2024 | 6,88 | 6,90 | 6,59 | 6,59 | -3,65% | 126.357,00 |
| 22.01.2024 | 6,53 | 6,87 | 6,48 | 6,84 | 5,56% | 178.694,00 |
| 19.01.2024 | 6,29 | 6,48 | 6,14 | 6,48 | 3,85% | 153.656,00 |
| 18.01.2024 | 6,38 | 6,44 | 6,12 | 6,24 | -1,89% | 167.172,00 |
| 17.01.2024 | 6,93 | 6,93 | 6,28 | 6,36 | -8,23% | 262.719,00 |
| 16.01.2024 | 6,23 | 6,95 | 6,20 | 6,93 | 11,59% | 477.264,00 |
| 12.01.2024 | 6,13 | 6,21 | 6,06 | 6,21 | 1,64% | 186.997,00 |
| 11.01.2024 | 6,13 | 6,21 | 6,02 | 6,11 | 0,66% | 146.785,00 |
| 10.01.2024 | 6,09 | 6,18 | 5,96 | 6,07 | 0,83% | 166.141,00 |
| 09.01.2024 | 6,05 | 6,15 | 5,99 | 6,02 | -0,50% | 135.946,00 |
| 08.01.2024 | 6,00 | 6,11 | 5,90 | 6,05 | 1,85% | 155.324,00 |
| 05.01.2024 | 5,90 | 6,03 | 5,73 | 5,94 | 0,51% | 261.505,00 |
| 04.01.2024 | 5,91 | 6,08 | 5,84 | 5,91 | 1,03% | 244.932,00 |
| 03.01.2024 | 5,80 | 5,96 | 5,80 | 5,85 | 0,00% | 111.050,00 |
| 02.01.2024 | 5,76 | 5,94 | 5,75 | 5,85 | -0,17% | 100.105,00 |
| 29.12.2023 | 5,81 | 5,94 | 5,81 | 5,86 | 0,51% | 64.085,00 |
| 28.12.2023 | 5,96 | 5,97 | 5,82 | 5,83 | -1,69% | 51.083,00 |
| 27.12.2023 | 5,84 | 5,99 | 5,77 | 5,93 | 1,19% | 116.260,00 |
| 26.12.2023 | 5,84 | 5,91 | 5,78 | 5,86 | 1,38% | 89.803,00 |
| 22.12.2023 | 5,88 | 5,95 | 5,76 | 5,78 | -1,87% | 74.376,00 |
| 21.12.2023 | 5,82 | 5,91 | 5,76 | 5,89 | 2,08% | 72.034,00 |
| 20.12.2023 | 6,06 | 6,14 | 5,67 | 5,77 | -3,83% | 129.672,00 |
| 19.12.2023 | 5,90 | 6,11 | 5,90 | 6,00 | 2,04% | 130.338,00 |
| 18.12.2023 | 5,97 | 6,08 | 5,82 | 5,88 | -1,01% | 127.063,00 |
| 15.12.2023 | 5,92 | 6,04 | 5,82 | 5,94 | 1,89% | 195.254,00 |
| 14.12.2023 | 6,10 | 6,25 | 5,77 | 5,83 | -3,64% | 184.322,00 |
| 13.12.2023 | 5,91 | 6,08 | 5,91 | 6,05 | 2,20% | 152.462,00 |
| 12.12.2023 | 6,21 | 6,21 | 5,91 | 5,92 | -3,74% | 97.321,00 |
| 11.12.2023 | 5,85 | 6,25 | 5,85 | 6,15 | 4,06% | 323.115,00 |