Lyntris Inc LYNX
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$12,66+0,32 (+2,59 %)
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 | $12,66 | +2,59 % | $12,25 | $12,84 | $12,12 | 700,90K |
| 2026-09-30 | $12,34 | -0,64 % | $12,52 | $12,58 | $12,05 | 521,40K |
| 2026-09-29 | $12,42 | +1,22 % | $12,50 | $12,96 | $12,22 | 1,41M |
| 2026-09-28 | $12,27 | -4,59 % | $12,72 | $12,92 | $12,20 | 614,10K |
| 2026-09-25 | $12,86 | -0,77 % | $12,84 | $13,16 | $12,77 | 265,20K |
| 2026-09-24 | $12,96 | -0,15 % | $12,94 | $13,34 | $12,72 | 330,00K |
| 2026-09-23 | $12,98 | -2,41 % | $13,48 | $13,60 | $12,88 | 311,50K |
| 2026-09-22 | $13,30 | -0,23 % | $13,33 | $13,90 | $13,04 | 278,90K |
| 2026-09-21 | $13,33 | -2,63 % | $13,76 | $13,90 | $13,04 | 240,00K |
| 2026-09-18 | $13,69 | +1,86 % | $13,80 | $13,88 | $13,44 | 293,30K |
| 2026-09-17 | $13,44 | -1,68 % | $13,81 | $14,00 | $13,33 | 402,30K |
| 2026-09-16 | $13,67 | +1,56 % | $13,46 | $13,88 | $13,26 | 287,20K |
| 2026-09-15 | $13,46 | 0,00 % | $13,46 | $13,88 | $13,07 | 543,80K |
| 2026-09-14 | $13,46 | +5,65 % | $12,70 | $13,71 | $12,40 | 849,80K |
| 2026-09-11 | $12,74 | +2,82 % | $12,51 | $13,02 | $12,46 | 241,90K |
| 2026-09-10 | $12,39 | -3,05 % | $12,77 | $12,83 | $12,21 | 575,10K |
| 2026-09-09 | $12,78 | -2,74 % | $13,12 | $13,44 | $12,40 | 649,10K |
| 2026-09-08 | $13,14 | +3,71 % | $12,67 | $13,72 | $12,67 | 574,50K |
| 2026-09-04 | $12,67 | -3,13 % | $12,99 | $13,15 | $12,63 | 423,90K |
| 2026-09-03 | $13,08 | -0,53 % | $13,11 | $13,36 | $12,67 | 597,80K |
| 2026-09-02 | $13,15 | -4,15 % | $13,86 | $13,88 | $12,89 | 289,10K |
| 2026-09-01 | $13,72 | +1,03 % | $13,44 | $14,02 | $13,02 | 306,70K |
| 2026-08-31 | $13,58 | -3,41 % | $13,92 | $14,10 | $13,50 | 376,00K |
| 2026-08-28 | $14,06 | -0,78 % | $14,03 | $14,64 | $13,69 | 421,20K |
| 2026-08-27 | $14,17 | +3,81 % | $14,00 | $14,25 | $13,30 | 450,00K |
| 2026-08-26 | $13,65 | -2,57 % | $13,81 | $14,22 | $12,96 | 1,26M |
| 2026-08-25 | $14,01 | -6,79 % | $15,06 | $15,20 | $13,50 | 1,13M |
| 2026-08-24 | $15,03 | -4,33 % | $15,55 | $15,70 | $15,03 | 554,80K |
| 2026-08-21 | $15,71 | +1,03 % | $15,45 | $15,80 | $15,05 | 885,10K |
| 2026-08-20 | $15,55 | +3,60 % | $14,75 | $15,59 | $14,63 | 2,52M |
| 2026-08-19 | $15,01 | — | $15,50 | $16,00 | $14,28 | 10,68M |