1,440$
Echtzeit-Aktienkurs LightPath Technologies
Bid:
Ask:
Aktienkurse zur LightPath Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,40 | 1,45 | 1,39 | 1,42 | -1,39% | 33.718,00 |
| 02.05.2024 | 1,42 | 1,44 | 1,40 | 1,44 | 1,41% | 6.556,00 |
| 01.05.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 0,00% | 16.393,00 |
| 30.04.2024 | 1,42 | 1,43 | 1,38 | 1,42 | 0,00% | 14.145,00 |
| 29.04.2024 | 1,39 | 1,45 | 1,38 | 1,42 | 1,43% | 50.188,00 |
| 26.04.2024 | 1,44 | 1,48 | 1,39 | 1,40 | -0,71% | 39.967,00 |
| 25.04.2024 | 1,46 | 1,46 | 1,40 | 1,41 | -2,42% | 29.933,00 |
| 24.04.2024 | 1,45 | 1,48 | 1,44 | 1,45 | -0,34% | 36.112,00 |
| 23.04.2024 | 1,49 | 1,54 | 1,44 | 1,45 | -2,68% | 35.405,00 |
| 22.04.2024 | 1,46 | 1,57 | 1,46 | 1,49 | 2,76% | 40.314,00 |
| 19.04.2024 | 1,47 | 1,50 | 1,42 | 1,45 | 0,69% | 28.004,00 |
| 18.04.2024 | 1,49 | 1,52 | 1,40 | 1,44 | -1,79% | 113.720,00 |
| 17.04.2024 | 1,49 | 1,57 | 1,46 | 1,47 | -1,95% | 156.185,00 |
| 16.04.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 1,73% | 35.597,00 |
| 15.04.2024 | 1,52 | 1,58 | 1,47 | 1,47 | -3,92% | 43.495,00 |
| 12.04.2024 | 1,56 | 1,60 | 1,51 | 1,53 | -1,92% | 34.750,00 |
| 11.04.2024 | 1,58 | 1,59 | 1,55 | 1,56 | 0,00% | 67.670,00 |
| 10.04.2024 | 1,46 | 1,57 | 1,46 | 1,56 | 4,70% | 110.963,00 |
| 09.04.2024 | 1,55 | 1,57 | 1,46 | 1,49 | -3,83% | 102.586,00 |
| 08.04.2024 | 1,54 | 1,59 | 1,51 | 1,55 | 2,60% | 68.573,00 |
| 05.04.2024 | 1,46 | 1,53 | 1,46 | 1,51 | 1,34% | 7.766,00 |
| 04.04.2024 | 1,47 | 1,49 | 1,45 | 1,49 | 5,30% | 19.113,00 |
| 03.04.2024 | 1,43 | 1,46 | 1,41 | 1,42 | -0,35% | 11.274,00 |
| 02.04.2024 | 1,44 | 1,44 | 1,39 | 1,42 | -2,07% | 14.322,00 |
| 01.04.2024 | 1,38 | 1,48 | 1,38 | 1,45 | 5,07% | 40.266,00 |
| 28.03.2024 | 1,42 | 1,43 | 1,38 | 1,38 | -2,41% | 22.370,00 |
| 27.03.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 1,01% | 15.490,00 |
| 26.03.2024 | 1,39 | 1,46 | 1,39 | 1,40 | 0,00% | 12.431,00 |
| 25.03.2024 | 1,42 | 1,47 | 1,39 | 1,40 | -3,45% | 22.916,00 |
| 22.03.2024 | 1,42 | 1,45 | 1,39 | 1,45 | 0,00% | 38.457,00 |
| 21.03.2024 | 1,46 | 1,48 | 1,43 | 1,45 | -1,02% | 21.792,00 |
| 20.03.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -2,98% | 12.607,00 |
| 19.03.2024 | 1,46 | 1,53 | 1,46 | 1,51 | 1,34% | 34.202,00 |
| 18.03.2024 | 1,47 | 1,50 | 1,45 | 1,49 | -0,67% | 31.635,00 |
| 15.03.2024 | 1,44 | 1,52 | 1,43 | 1,50 | 3,45% | 98.865,00 |
| 14.03.2024 | 1,45 | 1,48 | 1,45 | 1,45 | -0,68% | 10.949,00 |
| 13.03.2024 | 1,45 | 1,54 | 1,45 | 1,46 | 2,10% | 26.438,00 |
| 12.03.2024 | 1,49 | 1,51 | 1,43 | 1,43 | -0,69% | 23.463,00 |
| 11.03.2024 | 1,44 | 1,49 | 1,43 | 1,44 | -1,71% | 58.748,00 |
| 08.03.2024 | 1,49 | 1,53 | 1,42 | 1,47 | -1,01% | 55.071,00 |
| 07.03.2024 | 1,49 | 1,53 | 1,45 | 1,48 | -1,99% | 17.524,00 |
| 06.03.2024 | 1,47 | 1,55 | 1,47 | 1,51 | 2,03% | 33.029,00 |
| 05.03.2024 | 1,46 | 1,50 | 1,44 | 1,48 | -1,33% | 25.868,00 |
| 04.03.2024 | 1,51 | 1,53 | 1,46 | 1,50 | -0,66% | 69.071,00 |
| 01.03.2024 | 1,50 | 1,55 | 1,50 | 1,51 | 0,56% | 8.142,00 |
| 29.02.2024 | 1,60 | 1,65 | 1,50 | 1,50 | -3,12% | 47.204,00 |
| 28.02.2024 | 1,55 | 1,59 | 1,52 | 1,55 | 0,00% | 17.632,00 |
| 27.02.2024 | 1,50 | 1,59 | 1,50 | 1,55 | 0,00% | 27.063,00 |
| 26.02.2024 | 1,49 | 1,59 | 1,49 | 1,55 | 2,65% | 24.590,00 |
| 23.02.2024 | 1,53 | 1,58 | 1,51 | 1,51 | -5,03% | 41.746,00 |
| 22.02.2024 | 1,56 | 1,62 | 1,53 | 1,59 | -4,22% | 39.032,00 |
| 21.02.2024 | 1,60 | 1,73 | 1,59 | 1,66 | 2,15% | 77.486,00 |
| 20.02.2024 | 1,56 | 1,65 | 1,55 | 1,63 | 1,56% | 117.587,00 |
| 16.02.2024 | 1,60 | 1,65 | 1,55 | 1,60 | 0,00% | 77.358,00 |
| 15.02.2024 | 1,49 | 1,60 | 1,48 | 1,60 | 7,38% | 308.995,00 |
| 14.02.2024 | 1,49 | 1,52 | 1,46 | 1,49 | 0,00% | 47.928,00 |
| 13.02.2024 | 1,60 | 1,60 | 1,43 | 1,49 | -0,67% | 40.298,00 |
| 12.02.2024 | 1,61 | 1,66 | 1,46 | 1,50 | -7,41% | 287.673,00 |
| 09.02.2024 | 1,59 | 1,66 | 1,44 | 1,62 | 1,89% | 87.400,00 |
| 08.02.2024 | 1,52 | 1,59 | 1,51 | 1,59 | 1,27% | 39.128,00 |
| 07.02.2024 | 1,52 | 1,57 | 1,48 | 1,57 | 4,67% | 29.988,00 |
| 06.02.2024 | 1,60 | 1,65 | 1,45 | 1,50 | -7,41% | 80.191,00 |
| 05.02.2024 | 1,60 | 1,63 | 1,57 | 1,62 | 1,25% | 63.041,00 |
| 02.02.2024 | 1,44 | 1,60 | 1,42 | 1,60 | 15,11% | 153.747,00 |
| 01.02.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 0,00% | 211.430,00 |
| 31.01.2024 | 1,37 | 1,41 | 1,34 | 1,39 | 1,46% | 20.380,00 |
| 30.01.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 3,01% | 12.819,00 |
| 29.01.2024 | 1,36 | 1,39 | 1,33 | 1,33 | -4,32% | 18.590,00 |
| 26.01.2024 | 1,32 | 1,40 | 1,30 | 1,39 | 6,11% | 31.586,00 |
| 25.01.2024 | 1,36 | 1,38 | 1,30 | 1,31 | -4,38% | 29.927,00 |
| 24.01.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,74% | 11.447,00 |
| 23.01.2024 | 1,40 | 1,40 | 1,35 | 1,36 | -0,73% | 12.950,00 |
| 22.01.2024 | 1,36 | 1,40 | 1,36 | 1,37 | 0,00% | 17.551,00 |
| 19.01.2024 | 1,33 | 1,37 | 1,29 | 1,37 | 3,79% | 32.016,00 |
| 18.01.2024 | 1,29 | 1,34 | 1,27 | 1,32 | 4,76% | 93.094,00 |
| 17.01.2024 | 1,27 | 1,31 | 1,25 | 1,26 | -0,79% | 9.878,00 |
| 16.01.2024 | 1,27 | 1,30 | 1,27 | 1,27 | 0,00% | 29.762,00 |
| 12.01.2024 | 1,27 | 1,32 | 1,25 | 1,27 | 1,60% | 68.174,00 |
| 11.01.2024 | 1,26 | 1,28 | 1,23 | 1,25 | 0,00% | 48.593,00 |
| 10.01.2024 | 1,22 | 1,26 | 1,20 | 1,25 | 1,63% | 75.569,00 |
| 09.01.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 0,00% | 45.654,00 |
| 08.01.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 0,00% | 23.628,00 |
| 05.01.2024 | 1,24 | 1,26 | 1,21 | 1,23 | -2,38% | 84.539,00 |
| 04.01.2024 | 1,25 | 1,29 | 1,22 | 1,26 | 1,61% | 100.485,00 |
| 03.01.2024 | 1,26 | 1,27 | 1,22 | 1,24 | -1,98% | 42.920,00 |
| 02.01.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 0,40% | 54.440,00 |
| 29.12.2023 | 1,25 | 1,29 | 1,25 | 1,26 | 0,00% | 27.287,00 |
| 28.12.2023 | 1,30 | 1,33 | 1,25 | 1,26 | -4,55% | 192.722,00 |
| 27.12.2023 | 1,34 | 1,36 | 1,32 | 1,32 | -2,22% | 39.059,00 |
| 26.12.2023 | 1,33 | 1,36 | 1,32 | 1,35 | -0,74% | 86.391,00 |
| 22.12.2023 | 1,23 | 1,36 | 1,23 | 1,36 | 11,48% | 41.007,00 |
| 21.12.2023 | 1,21 | 1,26 | 1,17 | 1,22 | -0,81% | 98.336,00 |
| 20.12.2023 | 1,23 | 1,26 | 1,22 | 1,23 | -1,60% | 23.499,00 |
| 19.12.2023 | 1,26 | 1,28 | 1,25 | 1,25 | -0,79% | 44.925,00 |
| 18.12.2023 | 1,30 | 1,30 | 1,26 | 1,26 | -0,79% | 21.697,00 |
| 15.12.2023 | 1,34 | 1,35 | 1,27 | 1,27 | -5,93% | 107.464,00 |
| 14.12.2023 | 1,36 | 1,40 | 1,33 | 1,35 | 0,01% | 72.525,00 |
| 13.12.2023 | 1,37 | 1,40 | 1,31 | 1,35 | -2,17% | 61.549,00 |
| 12.12.2023 | 1,32 | 1,43 | 1,25 | 1,38 | 4,55% | 185.006,00 |
| 11.12.2023 | 1,37 | 1,39 | 1,31 | 1,32 | -3,30% | 391.336,00 |