Holen Sie sich die Stockscreener-App
15.25
3.24%
-0.51
Handel nachbörslich:
15.39
0.14
+0.92%
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-17 | $15.94 | $15.16 | $0.78 | 347,041.0 | -3.24% |
| 2024-10-16 | $15.80 | $15.07 | $0.7269 | 371,617.0 | +4.37% |
| 2024-10-15 | $15.24 | $14.24 | $1.00 | 526,758.0 | +1.07% |
| 2024-10-14 | $15.59 | $13.96 | $1.63 | 895,264.0 | +7.02% |
| 2024-10-11 | $14.50 | $13.51 | $0.99 | 575,144.0 | -0.29% |
| 2024-10-10 | $14.99 | $13.50 | $1.49 | 1,054,088.0 | -2.85% |
| 2024-10-09 | $15.90 | $13.10 | $2.80 | 2,651,650.0 | -16.07% |
| 2024-10-08 | $18.87 | $17.00 | $1.87 | 812,398.0 | -2.39% |
| 2024-10-07 | $19.42 | $17.51 | $1.91 | 739,126.0 | -7.18% |
| 2024-10-04 | $19.09 | $17.58 | $1.51 | 1,109,741.0 | +9.41% |
| 2024-10-03 | $17.33 | $16.23 | $1.10 | 443,615.0 | +4.65% |
| 2024-10-02 | $17.35 | $16.43 | $0.925 | 299,280.0 | -3.16% |
| 2024-10-01 | $17.25 | $16.45 | $0.80 | 364,536.0 | +0.71% |
| 2024-09-30 | $18.03 | $16.81 | $1.22 | 856,502.0 | -3.74% |
| 2024-09-27 | $17.77 | $16.29 | $1.48 | 479,782.0 | +5.38% |
| 2024-09-26 | $18.46 | $16.70 | $1.76 | 537,465.0 | -7.16% |
| 2024-09-25 | $19.13 | $17.71 | $1.42 | 602,229.0 | -1.53% |
| 2024-09-24 | $18.44 | $17.00 | $1.44 | 794,901.0 | +9.12% |
| 2024-09-23 | $17.43 | $16.62 | $0.81 | 377,966.0 | -1.35% |
| 2024-09-20 | $17.44 | $15.10 | $2.34 | 845,720.0 | +12.81% |
| 2024-09-19 | $17.18 | $14.69 | $2.49 | 917,314.0 | -9.33% |
| 2024-09-18 | $17.25 | $15.69 | $1.56 | 981,495.0 | +5.73% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10 | $19.42 | $13.10 | $6.32 | 10,537,299.0 | -10.14% |
| 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% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $5.11 | $2.14 | 1,590,111.0 | +9.23% |
| 2023-11 | $6.21 | $4.18 | $2.03 | 1,295,406.0 | +33.87% |
| 2023-10 | $4.91 | $2.19 | $2.72 | 2,282,033.0 | +95.09% |
| 2023-09 | $3.93 | $2.19 | $1.74 | 1,249,811.0 | -35.07% |
| 2023-08 | $3.78 | $3.07 | $0.71 | 1,376,461.0 | -6.50% |
| 2023-07 | $5.37 | $3.45 | $1.92 | 3,635,685.0 | -26.35% |
| 2023-06 | $5.26 | $4.23 | $1.03 | 1,703,144.0 | +7.28% |
| 2023-05 | $5.65 | $4.59 | $1.06 | 1,559,051.0 | -10.54% |
| 2023-04 | $7.88 | $5.17 | $2.71 | 2,285,426.0 | -31.23% |
| 2023-03 | $9.36 | $7.48 | $1.88 | 1,471,406.0 | -8.22% |
| 2023-02 | $10.38 | $7.73 | $2.65 | 1,125,430.0 | -15.09% |
| 2023-01 | $10.13 | $7.77 | $2.36 | 968,928.0 | +24.23% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $9.08 | $7.61 | $1.47 | 1,236,903.0 | -9.47% |
| 2022-11 | $8.66 | $6.66 | $2.00 | 1,336,832.0 | +22.49% |
| 2022-10 | $7.70 | $4.60 | $3.10 | 2,217,723.0 | +50.43% |
| 2022-09 | $9.09 | $4.50 | $4.59 | 1,999,904.0 | -47.37% |
| 2022-08 | $9.49 | $8.09 | $1.40 | 1,671,724.0 | +9.04% |
| 2022-07 | $9.41 | $7.46 | $1.95 | 2,615,783.0 | -4.66% |
| 2022-06 | $9.88 | $7.69 | $2.19 | 6,183,184.0 | +6.58% |
| 2022-05 | $8.52 | $5.89 | $2.63 | 4,463,879.0 | +36.15% |
| 2022-04 | $9.21 | $5.89 | $3.32 | 3,045,087.0 | -27.54% |
| 2022-03 | $10.27 | $8.09 | $2.18 | 4,618,679.0 | -18.38% |
| 2022-02 | $11.56 | $7.86 | $3.71 | 4,687,587.0 | -8.25% |
| 2022-01 | $13.81 | $9.65 | $4.16 | 2,725,180.0 | -18.28% |
0.07%
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):