Holen Sie sich die Stockscreener-App
30.88
2.19%
-0.69
Handel nachbörslich:
30.88
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-30 | $32.50 | $30.76 | $1.74 | 814,719.0 | -2.19% |
| 2025-06-27 | $32.00 | $29.51 | $2.49 | 648,559.0 | +2.07% |
| 2025-06-26 | $31.80 | $30.48 | $1.32 | 383,339.0 | +0.98% |
| 2025-06-25 | $32.91 | $30.47 | $2.44 | 534,509.0 | -6.24% |
| 2025-06-24 | $33.55 | $31.34 | $2.21 | 638,377.0 | +3.16% |
| 2025-06-23 | $31.93 | $29.82 | $2.10 | 439,846.0 | +4.42% |
| 2025-06-20 | $31.74 | $30.30 | $1.44 | 482,164.0 | -2.00% |
| 2025-06-18 | $32.71 | $30.90 | $1.81 | 327,586.0 | -1.31% |
| 2025-06-17 | $32.05 | $30.55 | $1.50 | 378,619.0 | -0.25% |
| 2025-06-16 | $31.96 | $30.62 | $1.34 | 333,273.0 | +5.43% |
| 2025-06-13 | $31.34 | $29.57 | $1.78 | 403,167.0 | -5.54% |
| 2025-06-12 | $31.61 | $28.75 | $2.86 | 472,443.0 | +6.73% |
| 2025-06-11 | $30.19 | $28.35 | $1.84 | 532,458.0 | +2.74% |
| 2025-06-10 | $30.39 | $27.83 | $2.56 | 460,346.0 | -2.77% |
| 2025-06-09 | $32.05 | $29.44 | $2.61 | 570,573.0 | -5.55% |
| 2025-06-06 | $33.05 | $28.21 | $4.84 | 2,028,971.0 | +17.99% |
| 2025-06-05 | $27.27 | $26.00 | $1.27 | 350,038.0 | +0.38% |
| 2025-06-04 | $26.58 | $25.44 | $1.14 | 267,614.0 | -0.15% |
| 2025-06-03 | $27.66 | $26.06 | $1.60 | 368,452.0 | -2.89% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $33.55 | $25.44 | $8.11 | 11,594,493.0 | +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% |
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% |
1.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):