AEye, Inc. Class A LIDR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,17-0,03 (-2,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,17 | -2,50 % | $1,20 | $1,20 | $1,15 | 575,76K |
| 2026-09-30 | $1,20 | +0,84 % | $1,19 | $1,22 | $1,19 | 306,10K |
| 2026-09-29 | $1,19 | +0,42 % | $1,19 | $1,21 | $1,18 | 183,90K |
| 2026-09-28 | $1,18 | -2,07 % | $1,20 | $1,21 | $1,18 | 465,20K |
| 2026-09-25 | $1,21 | +0,83 % | $1,21 | $1,22 | $1,19 | 347,50K |
| 2026-09-24 | $1,20 | +1,69 % | $1,18 | $1,21 | $1,16 | 410,10K |
| 2026-09-23 | $1,18 | -3,28 % | $1,21 | $1,22 | $1,18 | 444,30K |
| 2026-09-22 | $1,22 | +2,52 % | $1,19 | $1,23 | $1,18 | 573,60K |
| 2026-09-21 | $1,19 | -0,83 % | $1,20 | $1,23 | $1,19 | 658,10K |
| 2026-09-18 | $1,20 | -0,83 % | $1,21 | $1,23 | $1,19 | 460,90K |
| 2026-09-17 | $1,21 | +2,54 % | $1,19 | $1,24 | $1,19 | 612,90K |
| 2026-09-16 | $1,18 | -2,48 % | $1,18 | $1,22 | $1,17 | 839,40K |
| 2026-09-15 | $1,21 | -1,63 % | $1,23 | $1,25 | $1,21 | 861,20K |
| 2026-09-14 | $1,23 | -4,65 % | $1,28 | $1,28 | $1,23 | 689,70K |
| 2026-09-11 | $1,29 | +0,78 % | $1,29 | $1,33 | $1,29 | 483,30K |
| 2026-09-10 | $1,28 | -3,76 % | $1,31 | $1,34 | $1,28 | 885,60K |
| 2026-09-09 | $1,33 | 0,00 % | $1,33 | $1,37 | $1,31 | 1,18M |
| 2026-09-08 | $1,33 | -2,92 % | $1,37 | $1,40 | $1,33 | 1,46M |
| 2026-09-04 | $1,37 | 0,00 % | $1,37 | $1,39 | $1,35 | 1,40M |
| 2026-09-03 | $1,37 | -1,44 % | $1,41 | $1,53 | $1,37 | 4,60M |
| 2026-09-02 | $1,39 | -5,44 % | $1,37 | $1,50 | $1,35 | 7,00M |
| 2026-09-01 | $1,47 | +27,83 % | $1,58 | $1,64 | $1,36 | 129,99M |
| 2026-08-31 | $1,15 | 0,00 % | $1,17 | $1,19 | $1,14 | 415,00K |
| 2026-08-28 | $1,15 | -4,17 % | $1,20 | $1,20 | $1,15 | 598,10K |
| 2026-08-27 | $1,20 | +1,69 % | $1,20 | $1,23 | $1,19 | 249,10K |
| 2026-08-26 | $1,18 | -4,07 % | $1,20 | $1,23 | $1,18 | 460,20K |
| 2026-08-25 | $1,23 | +1,65 % | $1,21 | $1,24 | $1,21 | 399,30K |
| 2026-08-24 | $1,21 | -4,72 % | $1,27 | $1,27 | $1,20 | 385,00K |
| 2026-08-21 | $1,27 | +0,79 % | $1,27 | $1,29 | $1,22 | 455,40K |
| 2026-08-20 | $1,26 | 0,00 % | $1,28 | $1,29 | $1,23 | 619,40K |
| 2026-08-19 | $1,26 | +0,80 % | $1,26 | $1,30 | $1,22 | 374,50K |
| 2026-08-18 | $1,25 | -2,34 % | $1,27 | $1,28 | $1,23 | 456,50K |
| 2026-08-17 | $1,28 | -2,29 % | $1,30 | $1,31 | $1,27 | 311,10K |
| 2026-08-14 | $1,31 | +2,34 % | $1,29 | $1,33 | $1,27 | 648,80K |
| 2026-08-13 | $1,28 | -3,03 % | $1,32 | $1,37 | $1,28 | 663,00K |
| 2026-08-12 | $1,32 | -0,75 % | $1,33 | $1,34 | $1,26 | 713,90K |
| 2026-08-11 | $1,33 | +2,31 % | $1,31 | $1,35 | $1,27 | 659,30K |
| 2026-08-10 | $1,30 | -1,52 % | $1,29 | $1,38 | $1,26 | 952,30K |
| 2026-08-07 | $1,32 | +8,20 % | $1,19 | $1,33 | $1,14 | 2,22M |
| 2026-08-06 | $1,22 | -3,17 % | $1,25 | $1,28 | $1,19 | 3,92M |
| 2026-08-05 | $1,26 | 0,00 % | $1,26 | $1,31 | $1,25 | 1,69M |
| 2026-08-04 | $1,26 | +11,50 % | $1,15 | $1,28 | $1,15 | 1,04M |
| 2026-08-03 | $1,13 | -0,88 % | $1,14 | $1,21 | $1,13 | 665,20K |
| 2026-07-31 | $1,14 | +3,64 % | $1,14 | $1,17 | $1,12 | 657,20K |
| 2026-07-30 | $1,10 | +7,84 % | $1,05 | $1,11 | $1,04 | 817,10K |
| 2026-07-29 | $1,02 | -4,67 % | $1,06 | $1,08 | $1,01 | 613,20K |
| 2026-07-28 | $1,07 | -2,73 % | $1,10 | $1,10 | $1,05 | 1,24M |
| 2026-07-27 | $1,10 | -2,65 % | $1,14 | $1,17 | $1,08 | 851,70K |
| 2026-07-24 | $1,13 | -4,24 % | $1,17 | $1,19 | $1,12 | 669,00K |
| 2026-07-23 | $1,18 | -4,84 % | $1,23 | $1,29 | $1,18 | 641,00K |
| 2026-07-22 | $1,24 | -2,36 % | $1,25 | $1,29 | $1,24 | 269,00K |
| 2026-07-21 | $1,27 | +4,10 % | $1,25 | $1,31 | $1,24 | 345,40K |
| 2026-07-20 | $1,22 | 0,00 % | $1,25 | $1,25 | $1,20 | 272,00K |
| 2026-07-17 | $1,22 | +0,83 % | $1,20 | $1,25 | $1,18 | 502,70K |
| 2026-07-16 | $1,21 | -3,20 % | $1,25 | $1,26 | $1,21 | 501,80K |
| 2026-07-15 | $1,25 | -4,58 % | $1,31 | $1,35 | $1,24 | 714,60K |
| 2026-07-14 | $1,31 | +1,55 % | $1,29 | $1,33 | $1,29 | 602,70K |
| 2026-07-13 | $1,29 | -3,73 % | $1,34 | $1,34 | $1,27 | 659,30K |
| 2026-07-10 | $1,34 | -1,47 % | $1,36 | $1,37 | $1,32 | 270,70K |
| 2026-07-09 | $1,36 | +1,49 % | $1,36 | $1,37 | $1,33 | 293,20K |
| 2026-07-08 | $1,34 | 0,00 % | $1,32 | $1,36 | $1,30 | 461,10K |
| 2026-07-07 | $1,34 | -6,94 % | $1,42 | $1,43 | $1,33 | 717,10K |
| 2026-07-06 | $1,44 | +2,13 % | $1,43 | $1,48 | $1,42 | 603,60K |
| 2026-07-02 | $1,41 | -1,40 % | $1,42 | $1,46 | $1,38 | 841,20K |
| 2026-07-01 | $1,43 | -0,69 % | $1,46 | $1,54 | $1,42 | 1,89M |
| 2026-06-30 | $1,44 | +4,35 % | $1,38 | $1,47 | $1,37 | 1,43M |
| 2026-06-29 | $1,38 | +5,34 % | $1,32 | $1,39 | $1,27 | 1,04M |
| 2026-06-26 | $1,31 | +1,55 % | $1,28 | $1,34 | $1,26 | 931,40K |
| 2026-06-25 | $1,29 | -3,01 % | $1,35 | $1,36 | $1,28 | 973,50K |
| 2026-06-24 | $1,33 | -6,34 % | $1,42 | $1,43 | $1,30 | 1,78M |
| 2026-06-23 | $1,42 | -2,07 % | $1,42 | $1,47 | $1,41 | 757,10K |
| 2026-06-22 | $1,45 | 0,00 % | $1,46 | $1,52 | $1,45 | 839,20K |
| 2026-06-18 | $1,45 | -6,75 % | $1,59 | $1,59 | $1,44 | 4,40M |
| 2026-06-17 | $1,55 | +2,30 % | $1,56 | $1,62 | $1,53 | 1,05M |
| 2026-06-16 | $1,52 | -5,59 % | $1,61 | $1,63 | $1,52 | 1,84M |
| 2026-06-15 | $1,61 | +0,62 % | $1,64 | $1,67 | $1,61 | 1,29M |
| 2026-06-12 | $1,60 | -1,23 % | $1,60 | $1,63 | $1,57 | 1,03M |
| 2026-06-11 | $1,62 | +0,62 % | $1,60 | $1,66 | $1,58 | 1,04M |
| 2026-06-10 | $1,61 | -6,94 % | $1,68 | $1,73 | $1,58 | 2,51M |
| 2026-06-09 | $1,73 | -4,95 % | $1,82 | $1,86 | $1,66 | 1,39M |
| 2026-06-08 | $1,82 | +1,11 % | $1,83 | $1,88 | $1,75 | 1,44M |
| 2026-06-05 | $1,80 | -8,16 % | $1,93 | $1,94 | $1,77 | 1,40M |
| 2026-06-04 | $1,96 | -1,51 % | $1,95 | $2,06 | $1,91 | 1,03M |
| 2026-06-03 | $1,99 | -4,33 % | $2,05 | $2,06 | $1,98 | 1,03M |
| 2026-06-02 | $2,08 | +1,96 % | $2,02 | $2,13 | $2,02 | 967,40K |
| 2026-06-01 | $2,04 | +2,00 % | $2,00 | $2,11 | $1,98 | 812,90K |
| 2026-05-29 | $2,00 | -1,96 % | $2,04 | $2,07 | $1,96 | 918,40K |
| 2026-05-28 | $2,04 | +3,03 % | $1,96 | $2,08 | $1,94 | 1,41M |
| 2026-05-27 | $1,98 | +1,02 % | $1,95 | $1,99 | $1,91 | 901,80K |
| 2026-05-26 | $1,96 | +3,70 % | $1,93 | $2,02 | $1,91 | 1,12M |