LENSAR Inc LNSR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,75+0,18 (+2,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,75 | +2,74 % | $6,57 | $6,87 | $6,55 | 69,80K |
| 2026-10-01 | $6,57 | -0,30 % | $6,58 | $6,80 | $6,50 | 40,90K |
| 2026-09-30 | $6,59 | -4,49 % | $6,95 | $6,95 | $6,59 | 35,70K |
| 2026-09-29 | $6,90 | +0,29 % | $6,85 | $6,95 | $6,78 | 25,80K |
| 2026-09-28 | $6,88 | -0,58 % | $6,92 | $6,97 | $6,79 | 34,80K |
| 2026-09-25 | $6,92 | -2,19 % | $7,06 | $7,15 | $6,92 | 22,80K |
| 2026-09-24 | $7,07 | -1,05 % | $7,15 | $7,17 | $6,98 | 17,60K |
| 2026-09-23 | $7,15 | -1,38 % | $7,26 | $7,26 | $6,97 | 28,30K |
| 2026-09-22 | $7,25 | +0,55 % | $7,24 | $7,30 | $7,15 | 29,20K |
| 2026-09-21 | $7,21 | +1,98 % | $7,06 | $7,25 | $6,99 | 70,50K |
| 2026-09-18 | $7,07 | -0,28 % | $7,00 | $7,23 | $6,90 | 124,40K |
| 2026-09-17 | $7,09 | +0,14 % | $7,19 | $7,19 | $6,90 | 58,80K |
| 2026-09-16 | $7,08 | -7,33 % | $7,50 | $7,77 | $7,08 | 101,30K |
| 2026-09-15 | $7,64 | -2,18 % | $7,83 | $7,92 | $7,55 | 91,50K |
| 2026-09-14 | $7,81 | +2,76 % | $7,68 | $7,97 | $7,68 | 64,60K |
| 2026-09-11 | $7,60 | -5,59 % | $8,12 | $8,18 | $7,60 | 82,30K |
| 2026-09-10 | $8,05 | -3,13 % | $8,44 | $8,44 | $8,05 | 70,50K |
| 2026-09-09 | $8,31 | -3,37 % | $8,55 | $8,60 | $8,25 | 68,90K |
| 2026-09-08 | $8,60 | +0,23 % | $8,58 | $8,73 | $8,50 | 108,60K |
| 2026-09-04 | $8,58 | +4,00 % | $8,26 | $8,73 | $8,26 | 113,30K |
| 2026-09-03 | $8,25 | -2,94 % | $8,50 | $8,54 | $8,21 | 117,50K |
| 2026-09-02 | $8,50 | +0,47 % | $8,52 | $8,68 | $8,42 | 37,60K |
| 2026-09-01 | $8,46 | +0,83 % | $8,44 | $8,56 | $8,40 | 60,50K |
| 2026-08-31 | $8,39 | +1,08 % | $8,32 | $8,53 | $8,26 | 82,50K |
| 2026-08-28 | $8,30 | -1,89 % | $8,52 | $8,52 | $8,23 | 142,30K |
| 2026-08-27 | $8,46 | -2,20 % | $8,60 | $8,69 | $8,40 | 97,40K |
| 2026-08-26 | $8,65 | -3,24 % | $8,94 | $8,94 | $8,54 | 71,50K |
| 2026-08-25 | $8,94 | -3,14 % | $9,17 | $9,25 | $8,85 | 92,50K |
| 2026-08-24 | $9,23 | +6,34 % | $8,70 | $9,25 | $8,54 | 172,00K |
| 2026-08-21 | $8,68 | +2,84 % | $8,51 | $8,70 | $8,42 | 167,30K |
| 2026-08-20 | $8,44 | -3,21 % | $8,71 | $8,72 | $8,25 | 137,40K |
| 2026-08-19 | $8,72 | +6,47 % | $8,19 | $8,74 | $8,01 | 161,00K |
| 2026-08-18 | $8,19 | +1,24 % | $8,09 | $8,41 | $8,08 | 220,40K |
| 2026-08-17 | $8,09 | -1,34 % | $8,20 | $8,30 | $7,99 | 89,20K |
| 2026-08-14 | $8,20 | -0,85 % | $8,72 | $8,74 | $8,09 | 263,50K |
| 2026-08-13 | $8,27 | +31,48 % | $7,50 | $8,65 | $7,43 | 2,32M |
| 2026-08-12 | $6,29 | +4,31 % | $6,09 | $6,45 | $6,05 | 59,30K |
| 2026-08-11 | $6,03 | +0,17 % | $5,95 | $6,11 | $5,90 | 45,00K |
| 2026-08-10 | $6,02 | -0,33 % | $5,96 | $6,18 | $5,88 | 77,70K |
| 2026-08-07 | $6,04 | +5,32 % | $5,79 | $6,08 | $5,64 | 46,00K |
| 2026-08-06 | $5,74 | -1,63 % | $5,78 | $5,83 | $5,52 | 21,70K |
| 2026-08-05 | $5,83 | +4,48 % | $5,55 | $5,83 | $5,55 | 14,90K |
| 2026-08-04 | $5,58 | +3,72 % | $5,38 | $5,66 | $5,38 | 47,60K |
| 2026-08-03 | $5,38 | +7,39 % | $5,08 | $5,48 | $5,08 | 46,80K |
| 2026-07-31 | $5,01 | -3,09 % | $5,19 | $5,22 | $4,95 | 111,10K |
| 2026-07-30 | $5,17 | -1,52 % | $5,20 | $5,29 | $5,15 | 28,60K |
| 2026-07-29 | $5,25 | -1,87 % | $5,29 | $5,35 | $5,20 | 43,60K |
| 2026-07-28 | $5,35 | -0,37 % | $5,31 | $5,42 | $5,31 | 28,50K |
| 2026-07-27 | $5,37 | -4,11 % | $5,57 | $5,57 | $5,37 | 49,30K |
| 2026-07-24 | $5,60 | -2,78 % | $5,70 | $5,90 | $5,54 | 74,40K |
| 2026-07-23 | $5,76 | +0,17 % | $5,69 | $5,83 | $5,45 | 45,50K |
| 2026-07-22 | $5,75 | -0,17 % | $5,78 | $5,80 | $5,72 | 17,90K |
| 2026-07-21 | $5,76 | +0,17 % | $5,74 | $5,78 | $5,73 | 3,60K |
| 2026-07-20 | $5,75 | -0,86 % | $5,74 | $5,82 | $5,71 | 12,50K |
| 2026-07-17 | $5,80 | +2,29 % | $5,64 | $5,82 | $5,64 | 18,50K |
| 2026-07-16 | $5,67 | 0,00 % | $5,69 | $5,74 | $5,67 | 18,80K |
| 2026-07-15 | $5,67 | -1,56 % | $5,77 | $5,81 | $5,65 | 13,80K |
| 2026-07-14 | $5,76 | -1,03 % | $5,89 | $5,91 | $5,68 | 32,90K |
| 2026-07-13 | $5,82 | -3,16 % | $5,97 | $6,17 | $5,80 | 19,90K |
| 2026-07-10 | $6,01 | +1,35 % | $6,00 | $6,09 | $5,95 | 14,20K |
| 2026-07-09 | $5,93 | -1,17 % | $6,14 | $6,20 | $5,89 | 26,00K |
| 2026-07-08 | $6,00 | -2,12 % | $6,09 | $6,19 | $5,90 | 34,30K |
| 2026-07-07 | $6,13 | -0,97 % | $6,24 | $6,31 | $6,09 | 37,00K |
| 2026-07-06 | $6,19 | -3,28 % | $6,43 | $6,44 | $6,03 | 48,30K |
| 2026-07-02 | $6,40 | +9,59 % | $5,82 | $6,42 | $5,77 | 130,50K |
| 2026-07-01 | $5,84 | +2,28 % | $5,72 | $5,84 | $5,66 | 86,70K |
| 2026-06-30 | $5,71 | -0,17 % | $5,71 | $5,78 | $5,62 | 71,00K |
| 2026-06-29 | $5,72 | +1,60 % | $5,75 | $5,85 | $5,64 | 131,60K |
| 2026-06-26 | $5,63 | -8,31 % | $6,10 | $6,10 | $5,63 | 1,16M |
| 2026-06-25 | $6,14 | +1,32 % | $6,09 | $6,15 | $5,80 | 85,00K |
| 2026-06-24 | $6,06 | +5,94 % | $5,76 | $6,19 | $5,65 | 132,30K |
| 2026-06-23 | $5,72 | +1,06 % | $5,59 | $5,78 | $5,58 | 27,40K |
| 2026-06-22 | $5,66 | -1,39 % | $5,72 | $5,93 | $5,60 | 67,30K |
| 2026-06-18 | $5,74 | -8,31 % | $6,30 | $6,42 | $5,67 | 104,80K |
| 2026-06-17 | $6,26 | +1,29 % | $6,16 | $6,47 | $6,11 | 54,20K |
| 2026-06-16 | $6,18 | +8,04 % | $5,71 | $6,24 | $5,65 | 50,60K |
| 2026-06-15 | $5,72 | -1,72 % | $5,77 | $5,89 | $5,59 | 58,50K |
| 2026-06-12 | $5,82 | 0,00 % | $5,76 | $5,89 | $5,76 | 28,00K |
| 2026-06-11 | $5,82 | +2,46 % | $5,67 | $5,88 | $5,63 | 54,80K |
| 2026-06-10 | $5,68 | -0,18 % | $5,64 | $5,74 | $5,62 | 40,00K |
| 2026-06-09 | $5,69 | +1,61 % | $5,58 | $5,69 | $5,50 | 22,40K |
| 2026-06-08 | $5,60 | 0,00 % | $5,55 | $5,67 | $5,52 | 28,60K |
| 2026-06-05 | $5,60 | -0,36 % | $5,56 | $5,73 | $5,50 | 47,40K |
| 2026-06-04 | $5,62 | -2,09 % | $5,74 | $5,75 | $5,52 | 40,70K |
| 2026-06-03 | $5,74 | 0,00 % | $5,66 | $5,90 | $5,64 | 52,70K |
| 2026-06-02 | $5,74 | +1,23 % | $5,67 | $5,76 | $5,61 | 45,50K |
| 2026-06-01 | $5,67 | -2,24 % | $5,79 | $5,95 | $5,62 | 44,60K |
| 2026-05-29 | $5,80 | -3,33 % | $6,00 | $6,00 | $5,75 | 39,10K |
| 2026-05-28 | $6,00 | +2,39 % | $5,86 | $6,00 | $5,80 | 38,60K |
| 2026-05-27 | $5,86 | -3,14 % | $6,06 | $6,11 | $5,86 | 28,00K |