Holen Sie sich die Stockscreener-App
12.72
1.17%
-0.15
Handel nachbörslich:
12.72
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $12.94 | $12.29 | $0.65 | 243,447.0 | -1.17% |
| 2026-03-03 | $13.08 | $11.80 | $1.28 | 325,393.0 | -0.16% |
| 2026-03-02 | $13.17 | $12.53 | $0.6415 | 213,721.0 | +0.86% |
| 2026-02-27 | $13.72 | $12.63 | $1.09 | 192,031.0 | -4.56% |
| 2026-02-26 | $13.79 | $13.21 | $0.585 | 363,697.0 | -0.22% |
| 2026-02-25 | $13.75 | $12.70 | $1.05 | 399,453.0 | +4.76% |
| 2026-02-24 | $13.04 | $11.66 | $1.38 | 370,270.0 | +8.19% |
| 2026-02-23 | $12.43 | $11.64 | $0.785 | 386,769.0 | -5.20% |
| 2026-02-20 | $12.99 | $12.37 | $0.63 | 264,085.0 | -2.04% |
| 2026-02-19 | $12.76 | $12.26 | $0.5045 | 261,090.0 | +1.59% |
| 2026-02-18 | $12.88 | $12.25 | $0.63 | 286,467.0 | -0.71% |
| 2026-02-17 | $12.73 | $12.17 | $0.56 | 286,175.0 | +1.04% |
| 2026-02-13 | $13.27 | $12.42 | $0.85 | 505,598.0 | -2.80% |
| 2026-02-12 | $13.65 | $12.83 | $0.82 | 405,584.0 | -4.53% |
| 2026-02-11 | $14.80 | $13.46 | $1.34 | 489,176.0 | -7.92% |
| 2026-02-10 | $15.52 | $14.45 | $1.07 | 697,445.0 | +1.31% |
| 2026-02-09 | $14.52 | $13.50 | $1.02 | 477,633.0 | -1.63% |
| 2026-02-06 | $14.89 | $13.18 | $1.71 | 1,162,074.0 | +11.63% |
| 2026-02-05 | $13.95 | $11.13 | $2.82 | 1,910,999.0 | +7.69% |
| 2026-02-04 | $13.28 | $12.14 | $1.13 | 1,163,664.0 | -8.67% |
| 2026-02-03 | $13.86 | $12.86 | $0.9988 | 1,005,231.0 | -2.62% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $13.17 | $11.80 | $1.37 | 1,026,008.0 | -0.47% |
| 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% |
1.60%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):