Holen Sie sich die Stockscreener-App
17.46
2.44%
0.48
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $17.50 | $16.86 | $0.64 | 145,495.0 | +2.83% |
| 2025-11-20 | $18.02 | $16.95 | $1.07 | 417,845.0 | -1.74% |
| 2025-11-19 | $17.70 | $17.18 | $0.5201 | 356,023.0 | -0.06% |
| 2025-11-18 | $17.45 | $16.82 | $0.625 | 225,861.0 | +2.01% |
| 2025-11-17 | $17.54 | $16.76 | $0.7749 | 408,790.0 | -1.91% |
| 2025-11-14 | $17.74 | $17.20 | $0.54 | 242,970.0 | -1.59% |
| 2025-11-13 | $18.20 | $17.35 | $0.845 | 329,959.0 | -2.39% |
| 2025-11-12 | $18.32 | $17.85 | $0.47 | 250,456.0 | +0.28% |
| 2025-11-11 | $18.66 | $17.71 | $0.95 | 284,673.0 | -1.75% |
| 2025-11-10 | $18.95 | $18.16 | $0.79 | 266,746.0 | -0.98% |
| 2025-11-07 | $18.64 | $16.84 | $1.80 | 386,779.0 | +6.22% |
| 2025-11-06 | $18.95 | $17.23 | $1.72 | 1,325,012.0 | -5.96% |
| 2025-11-05 | $19.97 | $18.07 | $1.89 | 663,475.0 | -6.72% |
| 2025-11-04 | $20.41 | $19.40 | $1.01 | 274,791.0 | -0.85% |
| 2025-11-03 | $21.19 | $19.87 | $1.32 | 367,475.0 | -1.43% |
| 2025-10-31 | $20.35 | $19.73 | $0.62 | 227,157.0 | +2.48% |
| 2025-10-30 | $20.51 | $19.75 | $0.7575 | 236,051.0 | -3.33% |
| 2025-10-29 | $21.28 | $20.27 | $1.01 | 238,642.0 | -2.71% |
| 2025-10-28 | $21.97 | $21.00 | $0.97 | 282,073.0 | -3.54% |
| 2025-10-27 | $21.84 | $20.84 | $1.00 | 417,517.0 | +3.91% |
| 2025-10-24 | $21.00 | $20.17 | $0.825 | 557,308.0 | +5.38% |
| 2025-10-23 | $20.55 | $19.80 | $0.75 | 290,660.0 | +0.66% |
| 2025-10-22 | $20.80 | $19.46 | $1.34 | 496,296.0 | -4.73% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $21.19 | $16.76 | $4.43 | 5,946,350.0 | -13.78% |
| 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% |
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% |
0.04%
1.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):