Lantronix, Inc. LTRX
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,06-0,15 (-2,08 %)
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 | $7,07 | -1,87 % | $7,25 | $7,31 | $7,03 | 447,94K |
| 2026-09-30 | $7,21 | -0,14 % | $7,29 | $7,29 | $7,00 | 1,21M |
| 2026-09-29 | $7,22 | 0,00 % | $7,34 | $7,46 | $7,08 | 1,23M |
| 2026-09-28 | $7,22 | +2,85 % | $6,91 | $7,54 | $6,89 | 1,70M |
| 2026-09-25 | $7,02 | +6,36 % | $6,66 | $7,14 | $6,61 | 1,28M |
| 2026-09-24 | $6,60 | +3,12 % | $6,16 | $6,71 | $6,15 | 1,03M |
| 2026-09-23 | $6,40 | +2,40 % | $6,25 | $6,49 | $6,16 | 867,40K |
| 2026-09-22 | $6,25 | +1,13 % | $6,13 | $6,39 | $6,02 | 1,09M |
| 2026-09-21 | $6,18 | +5,64 % | $5,96 | $6,31 | $5,81 | 1,18M |
| 2026-09-18 | $5,85 | +0,52 % | $5,89 | $6,19 | $5,80 | 3,28M |
| 2026-09-17 | $5,82 | +7,38 % | $5,54 | $6,12 | $5,54 | 3,02M |
| 2026-09-16 | $5,42 | +1,69 % | $5,40 | $5,54 | $5,33 | 1,33M |
| 2026-09-15 | $5,33 | +5,54 % | $5,06 | $5,34 | $5,04 | 1,01M |
| 2026-09-14 | $5,05 | -3,63 % | $5,10 | $5,19 | $5,03 | 894,70K |
| 2026-09-11 | $5,24 | +3,56 % | $5,08 | $5,33 | $5,08 | 1,19M |
| 2026-09-10 | $5,06 | 0,00 % | $5,20 | $5,28 | $5,04 | 890,70K |
| 2026-09-09 | $5,06 | -3,98 % | $5,25 | $5,30 | $5,05 | 640,50K |
| 2026-09-08 | $5,27 | +0,96 % | $5,25 | $5,41 | $5,25 | 557,20K |
| 2026-09-04 | $5,22 | 0,00 % | $5,27 | $5,30 | $5,16 | 576,60K |
| 2026-09-03 | $5,22 | -0,76 % | $5,24 | $5,34 | $5,15 | 1,19M |
| 2026-09-02 | $5,26 | +2,14 % | $5,15 | $5,30 | $5,12 | 851,60K |
| 2026-09-01 | $5,15 | -2,83 % | $5,20 | $5,36 | $5,11 | 1,22M |
| 2026-08-31 | $5,30 | -1,30 % | $5,38 | $5,67 | $5,24 | 1,87M |
| 2026-08-28 | $5,37 | -10,95 % | $5,91 | $5,91 | $5,35 | 2,33M |
| 2026-08-27 | $6,03 | +6,54 % | $6,68 | $7,07 | $5,80 | 3,20M |
| 2026-08-26 | $5,66 | -3,41 % | $5,88 | $5,90 | $5,56 | 2,29M |
| 2026-08-25 | $5,86 | +2,09 % | $5,90 | $5,93 | $5,65 | 635,60K |
| 2026-08-24 | $5,74 | -4,01 % | $5,89 | $5,90 | $5,59 | 729,10K |
| 2026-08-21 | $5,98 | -1,48 % | $6,15 | $6,23 | $5,83 | 732,90K |
| 2026-08-20 | $6,07 | +1,00 % | $5,99 | $6,17 | $5,82 | 927,90K |
| 2026-08-19 | $6,01 | -4,30 % | $6,39 | $6,51 | $6,00 | 946,50K |
| 2026-08-18 | $6,28 | -5,56 % | $6,42 | $6,50 | $6,19 | 561,60K |
| 2026-08-17 | $6,65 | +2,78 % | $6,60 | $6,74 | $6,48 | 1,18M |
| 2026-08-14 | $6,47 | +6,24 % | $6,40 | $6,56 | $6,15 | 1,26M |
| 2026-08-13 | $6,09 | -1,30 % | $6,19 | $6,32 | $6,07 | 348,00K |
| 2026-08-12 | $6,17 | +4,40 % | $6,01 | $6,25 | $5,92 | 587,00K |
| 2026-08-11 | $5,91 | +3,14 % | $5,80 | $5,97 | $5,70 | 708,60K |
| 2026-08-10 | $5,73 | -4,02 % | $5,97 | $6,10 | $5,73 | 487,60K |
| 2026-08-07 | $5,97 | +2,40 % | $6,01 | $6,13 | $5,84 | 337,10K |
| 2026-08-06 | $5,83 | -1,02 % | $5,84 | $6,15 | $5,75 | 650,00K |
| 2026-08-05 | $5,89 | -3,44 % | $6,09 | $6,13 | $5,86 | 651,80K |
| 2026-08-04 | $6,10 | +7,77 % | $5,70 | $6,15 | $5,70 | 1,20M |
| 2026-08-03 | $5,66 | +5,20 % | $5,48 | $5,68 | $5,47 | 424,60K |
| 2026-07-31 | $5,38 | +0,56 % | $5,45 | $5,53 | $5,21 | 568,40K |
| 2026-07-30 | $5,35 | +7,21 % | $5,18 | $5,42 | $5,05 | 623,80K |
| 2026-07-29 | $4,99 | -6,38 % | $5,31 | $5,37 | $4,93 | 714,30K |
| 2026-07-28 | $5,33 | -2,38 % | $5,35 | $5,38 | $5,10 | 654,00K |
| 2026-07-27 | $5,46 | +3,02 % | $5,38 | $5,51 | $5,25 | 440,00K |
| 2026-07-24 | $5,30 | -5,19 % | $5,58 | $5,58 | $5,28 | 489,10K |
| 2026-07-23 | $5,59 | +1,45 % | $5,44 | $5,62 | $5,40 | 631,60K |
| 2026-07-22 | $5,51 | -3,67 % | $5,60 | $5,78 | $5,45 | 818,30K |
| 2026-07-21 | $5,72 | +7,52 % | $5,44 | $5,78 | $5,44 | 777,00K |
| 2026-07-20 | $5,32 | +2,50 % | $5,26 | $5,39 | $5,22 | 982,00K |
| 2026-07-17 | $5,19 | -4,07 % | $5,25 | $5,36 | $5,15 | 797,70K |
| 2026-07-16 | $5,41 | -2,87 % | $5,50 | $5,56 | $5,25 | 1,46M |
| 2026-07-15 | $5,57 | +3,92 % | $5,85 | $6,00 | $5,47 | 1,18M |
| 2026-07-14 | $5,36 | +0,94 % | $5,44 | $5,52 | $5,35 | 674,40K |
| 2026-07-13 | $5,31 | -5,18 % | $5,55 | $5,59 | $5,26 | 689,60K |
| 2026-07-10 | $5,60 | -1,75 % | $5,65 | $5,72 | $5,53 | 645,50K |
| 2026-07-09 | $5,70 | +7,14 % | $5,59 | $5,83 | $5,48 | 872,00K |
| 2026-07-08 | $5,32 | -0,75 % | $5,27 | $5,54 | $5,20 | 644,60K |
| 2026-07-07 | $5,36 | -4,46 % | $5,57 | $5,57 | $5,21 | 947,00K |
| 2026-07-06 | $5,61 | +2,19 % | $5,46 | $5,76 | $5,41 | 572,80K |
| 2026-07-02 | $5,49 | -7,26 % | $5,95 | $6,18 | $5,32 | 2,05M |
| 2026-07-01 | $5,92 | +0,68 % | $5,79 | $6,12 | $5,59 | 1,27M |
| 2026-06-30 | $5,88 | +4,07 % | $5,66 | $6,06 | $5,65 | 2,39M |
| 2026-06-29 | $5,65 | +2,17 % | $5,51 | $5,67 | $5,28 | 1,14M |
| 2026-06-26 | $5,53 | +3,95 % | $5,25 | $5,55 | $5,14 | 6,19M |
| 2026-06-25 | $5,32 | -6,17 % | $5,79 | $5,79 | $5,24 | 1,49M |
| 2026-06-24 | $5,67 | -7,05 % | $6,07 | $6,13 | $5,58 | 1,18M |
| 2026-06-23 | $6,10 | -4,54 % | $6,18 | $6,36 | $6,03 | 737,90K |
| 2026-06-22 | $6,39 | -3,77 % | $6,62 | $6,62 | $6,17 | 856,10K |
| 2026-06-18 | $6,64 | +2,79 % | $6,61 | $6,71 | $6,27 | 3,26M |
| 2026-06-17 | $6,46 | -2,12 % | $6,60 | $6,77 | $6,45 | 996,10K |
| 2026-06-16 | $6,60 | -2,65 % | $6,77 | $6,85 | $6,47 | 938,50K |
| 2026-06-15 | $6,78 | +1,04 % | $6,93 | $7,04 | $6,67 | 867,50K |
| 2026-06-12 | $6,71 | -2,47 % | $7,22 | $7,38 | $6,70 | 1,03M |
| 2026-06-11 | $6,88 | +6,67 % | $6,46 | $6,94 | $6,37 | 1,50M |
| 2026-06-10 | $6,45 | +1,26 % | $6,27 | $6,66 | $6,26 | 1,10M |
| 2026-06-09 | $6,37 | -5,21 % | $6,80 | $6,85 | $6,04 | 1,35M |
| 2026-06-08 | $6,72 | +2,44 % | $6,87 | $6,89 | $6,65 | 1,09M |
| 2026-06-05 | $6,56 | -11,95 % | $7,25 | $7,37 | $6,53 | 2,27M |
| 2026-06-04 | $7,45 | -0,67 % | $7,32 | $7,57 | $7,10 | 964,40K |
| 2026-06-03 | $7,50 | -5,54 % | $7,87 | $7,94 | $7,48 | 1,28M |
| 2026-06-02 | $7,94 | +4,75 % | $7,65 | $7,96 | $7,60 | 1,20M |
| 2026-06-01 | $7,58 | +0,40 % | $7,42 | $7,69 | $7,40 | 1,26M |
| 2026-05-29 | $7,55 | -10,65 % | $7,82 | $7,88 | $7,20 | 3,84M |
| 2026-05-28 | $8,45 | +16,55 % | $8,46 | $8,75 | $8,03 | 4,80M |
| 2026-05-27 | $7,25 | -0,41 % | $7,40 | $7,40 | $7,06 | 1,08M |
| 2026-05-26 | $7,28 | +2,82 % | $7,25 | $7,35 | $6,96 | 1,88M |