Byrna Technologies Inc. BYRN
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$3,53+0,26 (+8,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,54 | +8,26 % | $3,31 | $3,57 | $3,31 | 201,92K |
| 2026-09-30 | $3,27 | -1,80 % | $3,33 | $3,38 | $3,26 | 164,40K |
| 2026-09-29 | $3,33 | -1,19 % | $3,37 | $3,46 | $3,32 | 189,70K |
| 2026-09-28 | $3,37 | -3,44 % | $3,49 | $3,52 | $3,37 | 201,40K |
| 2026-09-25 | $3,49 | -3,59 % | $3,52 | $3,57 | $3,43 | 450,00K |
| 2026-09-24 | $3,62 | 0,00 % | $3,57 | $3,66 | $3,52 | 184,90K |
| 2026-09-23 | $3,62 | +4,32 % | $3,45 | $3,63 | $3,39 | 333,80K |
| 2026-09-22 | $3,47 | -1,42 % | $3,59 | $3,59 | $3,42 | 242,00K |
| 2026-09-21 | $3,52 | -4,35 % | $3,87 | $3,87 | $3,40 | 490,40K |
| 2026-09-18 | $3,68 | -2,65 % | $3,73 | $3,78 | $3,60 | 287,60K |
| 2026-09-17 | $3,78 | +1,89 % | $3,71 | $3,79 | $3,70 | 193,40K |
| 2026-09-16 | $3,71 | -0,54 % | $3,71 | $3,74 | $3,65 | 172,60K |
| 2026-09-15 | $3,73 | 0,00 % | $3,68 | $3,79 | $3,59 | 235,20K |
| 2026-09-14 | $3,73 | +3,04 % | $3,61 | $3,87 | $3,58 | 351,70K |
| 2026-09-11 | $3,62 | +2,55 % | $3,56 | $3,75 | $3,54 | 437,50K |
| 2026-09-10 | $3,53 | -1,67 % | $3,56 | $3,62 | $3,51 | 173,80K |
| 2026-09-09 | $3,59 | -1,10 % | $3,60 | $3,65 | $3,55 | 172,50K |
| 2026-09-08 | $3,63 | -1,36 % | $3,70 | $3,73 | $3,56 | 424,10K |
| 2026-09-04 | $3,68 | +7,92 % | $3,51 | $3,82 | $3,48 | 1,15M |
| 2026-09-03 | $3,41 | -0,87 % | $3,46 | $3,55 | $3,34 | 214,00K |
| 2026-09-02 | $3,44 | +1,18 % | $3,39 | $3,47 | $3,39 | 120,50K |
| 2026-09-01 | $3,40 | -5,82 % | $3,55 | $3,59 | $3,38 | 330,20K |
| 2026-08-31 | $3,61 | +0,56 % | $3,59 | $3,65 | $3,52 | 304,60K |
| 2026-08-28 | $3,59 | -0,28 % | $3,61 | $3,65 | $3,51 | 228,80K |
| 2026-08-27 | $3,60 | -2,44 % | $3,69 | $3,76 | $3,58 | 284,40K |
| 2026-08-26 | $3,69 | -3,40 % | $3,79 | $3,84 | $3,68 | 208,20K |
| 2026-08-25 | $3,82 | +5,52 % | $3,66 | $3,82 | $3,58 | 258,50K |
| 2026-08-24 | $3,62 | -1,90 % | $3,71 | $3,75 | $3,61 | 302,90K |
| 2026-08-21 | $3,69 | +1,93 % | $3,65 | $3,73 | $3,62 | 231,10K |
| 2026-08-20 | $3,62 | -3,98 % | $3,76 | $3,76 | $3,59 | 329,90K |
| 2026-08-19 | $3,77 | -3,33 % | $3,87 | $3,91 | $3,72 | 374,20K |
| 2026-08-18 | $3,90 | -1,52 % | $3,91 | $3,96 | $3,84 | 345,60K |
| 2026-08-17 | $3,96 | -5,49 % | $4,19 | $4,19 | $3,93 | 585,30K |
| 2026-08-14 | $4,19 | -2,10 % | $4,25 | $4,29 | $4,12 | 473,30K |
| 2026-08-13 | $4,28 | +0,71 % | $4,25 | $4,40 | $4,17 | 510,70K |
| 2026-08-12 | $4,25 | -9,19 % | $4,68 | $4,75 | $4,21 | 646,00K |
| 2026-08-11 | $4,68 | -3,51 % | $4,85 | $4,87 | $4,56 | 609,20K |
| 2026-08-10 | $4,85 | +8,99 % | $4,67 | $4,87 | $4,60 | 855,90K |
| 2026-08-07 | $4,45 | +2,06 % | $4,43 | $4,57 | $4,40 | 399,90K |
| 2026-08-06 | $4,36 | -6,64 % | $4,78 | $4,78 | $4,33 | 557,50K |
| 2026-08-05 | $4,67 | -1,48 % | $4,74 | $4,79 | $4,60 | 474,80K |
| 2026-08-04 | $4,74 | -3,27 % | $4,94 | $5,17 | $4,71 | 701,10K |
| 2026-08-03 | $4,90 | +7,69 % | $4,58 | $4,99 | $4,55 | 899,50K |
| 2026-07-31 | $4,55 | -0,22 % | $4,54 | $4,67 | $4,45 | 717,90K |
| 2026-07-30 | $4,56 | +5,31 % | $4,35 | $4,56 | $4,28 | 809,60K |
| 2026-07-29 | $4,33 | +9,07 % | $4,15 | $4,51 | $4,12 | 1,76M |
| 2026-07-28 | $3,97 | -3,87 % | $4,36 | $4,79 | $3,83 | 2,48M |
| 2026-07-27 | $4,13 | +16,67 % | $3,60 | $4,18 | $3,60 | 1,55M |
| 2026-07-24 | $3,54 | +5,04 % | $3,85 | $3,92 | $3,52 | 1,67M |
| 2026-07-23 | $3,37 | -4,80 % | $3,50 | $3,57 | $3,33 | 535,80K |
| 2026-07-22 | $3,54 | +4,12 % | $3,41 | $3,58 | $3,33 | 800,60K |
| 2026-07-21 | $3,40 | +6,92 % | $3,18 | $3,52 | $3,17 | 603,80K |
| 2026-07-20 | $3,18 | -4,79 % | $3,30 | $3,35 | $3,17 | 603,10K |
| 2026-07-17 | $3,34 | -1,76 % | $3,40 | $3,47 | $3,29 | 601,90K |
| 2026-07-16 | $3,40 | -4,76 % | $3,56 | $3,59 | $3,37 | 668,60K |
| 2026-07-15 | $3,57 | +0,85 % | $3,54 | $3,73 | $3,53 | 651,80K |
| 2026-07-14 | $3,54 | -7,33 % | $3,82 | $3,86 | $3,51 | 1,05M |
| 2026-07-13 | $3,82 | -1,29 % | $3,89 | $4,09 | $3,71 | 1,13M |
| 2026-07-10 | $3,87 | -1,78 % | $3,96 | $4,18 | $3,81 | 2,16M |
| 2026-07-09 | $3,94 | -33,67 % | $4,69 | $5,13 | $3,89 | 5,34M |
| 2026-07-08 | $5,94 | -3,41 % | $6,06 | $6,20 | $5,87 | 466,80K |
| 2026-07-07 | $6,15 | -13,14 % | $7,03 | $7,19 | $5,74 | 1,43M |
| 2026-07-06 | $7,08 | +1,58 % | $6,96 | $7,19 | $6,81 | 497,60K |
| 2026-07-02 | $6,97 | +2,50 % | $6,85 | $7,28 | $6,80 | 848,00K |
| 2026-07-01 | $6,80 | +1,34 % | $6,66 | $7,06 | $6,53 | 552,50K |
| 2026-06-30 | $6,71 | +7,53 % | $6,24 | $6,88 | $6,21 | 958,10K |
| 2026-06-29 | $6,24 | +8,90 % | $5,83 | $6,44 | $5,82 | 706,50K |
| 2026-06-26 | $5,73 | +1,96 % | $5,56 | $5,92 | $5,52 | 2,40M |
| 2026-06-25 | $5,62 | -1,23 % | $5,71 | $5,83 | $5,40 | 639,10K |
| 2026-06-24 | $5,69 | +3,08 % | $5,56 | $5,95 | $5,56 | 494,20K |
| 2026-06-23 | $5,52 | -1,43 % | $5,55 | $5,78 | $5,52 | 357,50K |
| 2026-06-22 | $5,60 | -5,08 % | $5,84 | $5,87 | $5,55 | 288,50K |
| 2026-06-18 | $5,90 | +1,37 % | $5,87 | $5,97 | $5,73 | 353,20K |
| 2026-06-17 | $5,82 | +2,83 % | $5,66 | $6,08 | $5,62 | 299,40K |
| 2026-06-16 | $5,66 | -5,82 % | $6,02 | $6,14 | $5,63 | 384,00K |
| 2026-06-15 | $6,01 | -5,35 % | $6,43 | $6,56 | $6,01 | 362,80K |
| 2026-06-12 | $6,35 | -1,55 % | $6,44 | $6,47 | $6,28 | 199,60K |
| 2026-06-11 | $6,45 | +2,87 % | $6,31 | $6,45 | $6,01 | 290,10K |
| 2026-06-10 | $6,27 | +0,32 % | $6,24 | $6,55 | $6,18 | 301,50K |
| 2026-06-09 | $6,25 | +2,29 % | $6,08 | $6,28 | $5,92 | 312,50K |
| 2026-06-08 | $6,11 | +3,21 % | $6,03 | $6,13 | $5,90 | 197,80K |
| 2026-06-05 | $5,92 | -6,48 % | $6,24 | $6,32 | $5,86 | 382,60K |
| 2026-06-04 | $6,33 | +5,15 % | $6,09 | $6,40 | $6,07 | 305,30K |
| 2026-06-03 | $6,02 | -3,22 % | $6,08 | $6,10 | $5,87 | 294,20K |
| 2026-06-02 | $6,22 | +1,14 % | $6,17 | $6,36 | $5,98 | 504,30K |
| 2026-06-01 | $6,15 | -1,44 % | $6,20 | $6,35 | $6,11 | 326,20K |
| 2026-05-29 | $6,24 | -4,73 % | $6,51 | $6,51 | $6,23 | 448,40K |
| 2026-05-28 | $6,55 | +7,03 % | $6,14 | $6,80 | $6,03 | 745,70K |
| 2026-05-27 | $6,12 | +6,07 % | $5,72 | $6,17 | $5,65 | 526,20K |
| 2026-05-26 | $5,77 | +4,15 % | $5,59 | $5,80 | $5,47 | 584,40K |