Holen Sie sich die Stockscreener-App
5.54
3.17%
0.17
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $5.64 | $5.36 | $0.2799 | 248,933.0 | +3.17% |
| 2026-05-21 | $5.41 | $5.10 | $0.31 | 254,540.0 | +0.75% |
| 2026-05-20 | $5.35 | $4.91 | $0.44 | 360,243.0 | +5.13% |
| 2026-05-19 | $5.14 | $4.91 | $0.23 | 314,974.0 | -0.20% |
| 2026-05-18 | $5.24 | $4.95 | $0.2873 | 469,556.0 | +2.42% |
| 2026-05-15 | $5.16 | $4.92 | $0.235 | 382,423.0 | -4.25% |
| 2026-05-14 | $5.32 | $4.92 | $0.40 | 447,882.0 | +3.60% |
| 2026-05-13 | $5.06 | $4.84 | $0.2225 | 340,929.0 | -1.38% |
| 2026-05-12 | $5.15 | $4.93 | $0.215 | 414,217.0 | -1.36% |
| 2026-05-11 | $5.34 | $5.10 | $0.24 | 387,286.0 | -3.56% |
| 2026-05-08 | $5.53 | $5.28 | $0.25 | 387,738.0 | -3.62% |
| 2026-05-07 | $5.70 | $5.50 | $0.20 | 375,129.0 | +0.36% |
| 2026-05-06 | $5.57 | $5.33 | $0.245 | 433,335.0 | +1.85% |
| 2026-05-05 | $5.49 | $5.24 | $0.25 | 587,633.0 | +0.93% |
| 2026-05-04 | $5.90 | $5.34 | $0.561 | 551,174.0 | -6.78% |
| 2026-05-01 | $6.00 | $5.62 | $0.375 | 427,413.0 | -1.71% |
| 2026-04-30 | $5.87 | $5.65 | $0.22 | 438,991.0 | +3.36% |
| 2026-04-29 | $6.05 | $5.65 | $0.40 | 605,337.0 | -6.91% |
| 2026-04-28 | $6.14 | $5.94 | $0.20 | 450,977.0 | +1.16% |
| 2026-04-27 | $6.16 | $5.94 | $0.22 | 517,485.0 | -2.28% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Byrna Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BYRN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Byrna Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $6.00 | $4.84 | $1.16 | 6,632,338.0 | -5.30% |
| 2026-04 | $10.00 | $5.56 | $4.44 | 16,605,244.0 | -36.27% |
| 2026-03 | $13.17 | $8.75 | $4.42 | 8,731,546.0 | -28.17% |
| 2026-02 | $15.52 | $11.13 | $4.39 | 11,190,793.0 | -6.78% |
| 2026-01 | $18.25 | $13.63 | $4.62 | 9,543,049.0 | -18.34% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.69 | $16.03 | $4.66 | 8,136,335.0 | -5.42% |
| 2025-11 | $21.19 | $16.76 | $4.43 | 6,945,003.0 | -9.88% |
| 2025-10 | $30.62 | $19.46 | $11.16 | 14,946,158.0 | -8.62% |
| 2025-09 | $22.72 | $18.90 | $3.82 | 10,976,334.0 | +8.63% |
| 2025-08 | $22.36 | $18.30 | $4.06 | 9,308,758.0 | -8.15% |
| 2025-07 | $34.30 | $20.22 | $14.08 | 18,427,143.0 | -28.08% |
| 2025-06 | $33.55 | $25.44 | $8.11 | 10,779,774.0 | +15.83% |
| 2025-05 | $26.95 | $20.57 | $6.38 | 7,530,940.0 | +19.07% |
| 2025-04 | $23.54 | $13.68 | $9.86 | 13,623,679.0 | +32.96% |
| 2025-03 | $26.85 | $16.33 | $10.52 | 12,841,839.0 | -34.55% |
| 2025-02 | $34.78 | $24.26 | $10.52 | 13,160,291.0 | -4.84% |
| 2025-01 | $32.58 | $25.87 | $6.71 | 8,012,754.0 | -6.14% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.32 | $17.91 | $13.41 | 11,361,469.0 | +56.44% |
| 2024-11 | $22.12 | $14.14 | $7.98 | 10,694,035.0 | +34.14% |
| 2024-10 | $19.42 | $13.10 | $6.32 | 14,107,002.0 | -15.09% |
| 2024-09 | $19.13 | $10.66 | $8.47 | 13,087,143.0 | +46.42% |
| 2024-08 | $11.79 | $7.79 | $4.00 | 3,838,968.0 | +23.56% |
| 2024-07 | $12.00 | $8.85 | $3.15 | 6,134,566.0 | -6.01% |
| 2024-06 | $12.35 | $9.10 | $3.25 | 5,841,850.0 | -14.63% |
| 2024-05 | $14.32 | $10.63 | $3.69 | 4,825,162.0 | -5.57% |
| 2024-04 | $15.34 | $12.14 | $3.20 | 6,690,813.0 | -11.13% |
| 2024-03 | $14.44 | $10.52 | $3.92 | 4,574,629.0 | +16.37% |
| 2024-02 | $12.32 | $6.92 | $5.41 | 4,111,242.0 | +70.51% |
| 2024-01 | $7.20 | $5.36 | $1.84 | 1,681,791.0 | +9.86% |
1.84%
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):