Holen Sie sich die Stockscreener-App
2.22
2.20%
-0.05
Handel nachbörslich:
2.27
0.05
+2.25%
Lantronix Inc-Aktien (LTRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-21 | $2.29 | $2.21 | $0.08 | 136,112.0 | -2.20% |
| 2025-05-20 | $2.35 | $2.25 | $0.105 | 164,548.0 | -1.73% |
| 2025-05-19 | $2.32 | $2.25 | $0.0658 | 129,398.0 | -1.07% |
| 2025-05-16 | $2.35 | $2.21 | $0.14 | 202,412.0 | +2.86% |
| 2025-05-15 | $2.35 | $2.21 | $0.14 | 247,583.0 | -3.40% |
| 2025-05-14 | $2.35 | $2.13 | $0.22 | 562,712.0 | +9.81% |
| 2025-05-13 | $2.17 | $2.03 | $0.14 | 346,814.0 | +4.65% |
| 2025-05-12 | $2.22 | $2.04 | $0.1798 | 341,993.0 | -2.62% |
| 2025-05-09 | $2.29 | $2.04 | $0.255 | 482,547.0 | -7.49% |
| 2025-05-08 | $2.29 | $2.13 | $0.16 | 246,896.0 | +6.57% |
| 2025-05-07 | $2.21 | $2.10 | $0.11 | 152,081.0 | -0.93% |
| 2025-05-06 | $2.27 | $2.14 | $0.1299 | 131,001.0 | -2.71% |
| 2025-05-05 | $2.30 | $2.20 | $0.10 | 241,149.0 | -1.78% |
| 2025-05-02 | $2.26 | $2.16 | $0.10 | 273,046.0 | +3.21% |
| 2025-05-01 | $2.23 | $2.13 | $0.10 | 250,490.0 | +2.35% |
| 2025-04-30 | $2.15 | $2.07 | $0.08 | 241,082.0 | -0.93% |
| 2025-04-29 | $2.20 | $2.08 | $0.12 | 472,202.0 | +1.42% |
| 2025-04-28 | $2.19 | $2.10 | $0.09 | 170,626.0 | -2.97% |
| 2025-04-25 | $2.22 | $2.12 | $0.095 | 153,336.0 | -1.58% |
| 2025-04-24 | $2.22 | $2.06 | $0.16 | 189,576.0 | +5.21% |
| 2025-04-23 | $2.20 | $2.10 | $0.105 | 242,582.0 | +0.96% |
| 2025-04-22 | $2.10 | $2.06 | $0.045 | 92,879.0 | +1.95% |
Lantronix Inc-Aktien (LTRX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lantronix Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LTRX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lantronix Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lantronix Inc-Aktien (LTRX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $2.35 | $2.03 | $0.32 | 4,044,880.0 | +4.23% |
| 2025-04 | $2.56 | $1.91 | $0.6478 | 4,685,337.0 | -14.46% |
| 2025-03 | $2.86 | $2.46 | $0.40 | 5,144,759.0 | -2.73% |
| 2025-02 | $4.27 | $2.51 | $1.76 | 9,928,767.0 | -34.86% |
| 2025-01 | $4.49 | $3.38 | $1.11 | 7,343,901.0 | -4.61% |
Lantronix Inc-Aktien (LTRX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.30 | $2.92 | $1.38 | 7,820,656.0 | +36.00% |
| 2024-11 | $4.01 | $2.48 | $1.52 | 12,389,320.0 | -23.27% |
| 2024-10 | $4.29 | $3.66 | $0.63 | 4,583,603.0 | -5.10% |
| 2024-09 | $4.55 | $3.22 | $1.33 | 9,125,831.0 | +14.76% |
| 2024-08 | $4.17 | $3.32 | $0.8456 | 3,647,855.0 | -12.44% |
| 2024-07 | $4.12 | $3.52 | $0.60 | 4,373,975.0 | +15.49% |
| 2024-06 | $4.02 | $3.46 | $0.56 | 3,721,092.0 | -10.80% |
| 2024-05 | $4.13 | $3.43 | $0.70 | 6,581,565.0 | +5.85% |
| 2024-04 | $4.05 | $3.08 | $0.97 | 6,301,453.0 | +5.62% |
| 2024-03 | $4.15 | $3.33 | $0.815 | 5,862,009.0 | -12.10% |
| 2024-02 | $6.63 | $3.77 | $2.86 | 9,781,883.0 | -33.39% |
| 2024-01 | $6.95 | $5.73 | $1.22 | 3,439,490.0 | +3.75% |
Lantronix Inc-Aktien (LTRX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.25 | $5.48 | $0.77 | 2,984,805.0 | +0.86% |
| 2023-11 | $5.90 | $3.98 | $1.92 | 3,859,738.0 | +27.13% |
| 2023-10 | $4.84 | $4.00 | $0.8399 | 1,784,684.0 | +2.70% |
| 2023-09 | $5.50 | $3.82 | $1.68 | 3,975,296.0 | +14.10% |
| 2023-08 | $4.60 | $3.71 | $0.89 | 1,526,529.0 | -13.33% |
| 2023-07 | $4.79 | $4.06 | $0.73 | 1,632,597.0 | +6.89% |
| 2023-06 | $4.57 | $4.08 | $0.49 | 3,854,884.0 | -4.97% |
| 2023-05 | $5.28 | $3.56 | $1.72 | 3,797,739.0 | +20.38% |
| 2023-04 | $4.65 | $3.52 | $1.13 | 1,857,777.0 | -15.21% |
| 2023-03 | $5.21 | $3.80 | $1.41 | 3,533,695.0 | -15.73% |
| 2023-02 | $5.68 | $4.83 | $0.855 | 2,834,370.0 | +1.98% |
| 2023-01 | $5.10 | $4.09 | $1.01 | 4,148,051.0 | +16.90% |
4.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):