Holen Sie sich die Stockscreener-App
9.29
2.77%
0.25
Handel nachbörslich:
9.15
-0.14
-1.51%
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $9.65 | $9.03 | $0.62 | 286,536.0 | +2.77% |
| 2026-04-02 | $9.24 | $8.81 | $0.43 | 242,085.0 | -2.06% |
| 2026-04-01 | $9.42 | $9.10 | $0.32 | 300,738.0 | +0.54% |
| 2026-03-31 | $9.32 | $8.78 | $0.5475 | 314,612.0 | +3.73% |
| 2026-03-30 | $9.15 | $8.75 | $0.40 | 353,062.0 | +0.57% |
| 2026-03-27 | $9.03 | $8.76 | $0.27 | 203,085.0 | -2.76% |
| 2026-03-26 | $9.65 | $9.01 | $0.64 | 280,337.0 | -3.93% |
| 2026-03-25 | $9.82 | $9.28 | $0.54 | 361,445.0 | +4.78% |
| 2026-03-24 | $9.31 | $8.85 | $0.4607 | 305,809.0 | -3.23% |
| 2026-03-23 | $9.53 | $8.98 | $0.5518 | 425,307.0 | +1.98% |
| 2026-03-20 | $9.32 | $8.95 | $0.3675 | 1,432,223.0 | -0.55% |
| 2026-03-19 | $9.42 | $8.88 | $0.54 | 401,899.0 | -4.28% |
| 2026-03-18 | $9.84 | $9.35 | $0.49 | 304,877.0 | -0.42% |
| 2026-03-17 | $9.99 | $9.53 | $0.46 | 333,498.0 | +0.00% |
| 2026-03-16 | $9.83 | $9.47 | $0.3619 | 484,553.0 | -0.31% |
| 2026-03-13 | $10.00 | $9.42 | $0.5799 | 405,681.0 | -1.13% |
| 2026-03-12 | $10.55 | $9.71 | $0.835 | 409,453.0 | -7.84% |
| 2026-03-11 | $10.60 | $10.05 | $0.545 | 320,427.0 | +2.22% |
| 2026-03-10 | $10.75 | $10.13 | $0.6192 | 512,073.0 | -4.17% |
| 2026-03-09 | $11.38 | $10.42 | $0.954 | 583,098.0 | -9.92% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Byrna Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BYRN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Byrna Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $9.65 | $8.81 | $0.84 | 1,115,895.0 | +1.20% |
| 2026-03 | $13.17 | $8.75 | $4.42 | 8,731,546.0 | -28.17% |
| 2026-02 | $15.52 | $11.13 | $4.39 | 11,190,793.0 | -6.78% |
| 2026-01 | $18.25 | $13.63 | $4.62 | 9,543,049.0 | -18.34% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.69 | $16.03 | $4.66 | 8,136,335.0 | -5.42% |
| 2025-11 | $21.19 | $16.76 | $4.43 | 6,945,003.0 | -9.88% |
| 2025-10 | $30.62 | $19.46 | $11.16 | 14,946,158.0 | -8.62% |
| 2025-09 | $22.72 | $18.90 | $3.82 | 10,976,334.0 | +8.63% |
| 2025-08 | $22.36 | $18.30 | $4.06 | 9,308,758.0 | -8.15% |
| 2025-07 | $34.30 | $20.22 | $14.08 | 18,427,143.0 | -28.08% |
| 2025-06 | $33.55 | $25.44 | $8.11 | 10,779,774.0 | +15.83% |
| 2025-05 | $26.95 | $20.57 | $6.38 | 7,530,940.0 | +19.07% |
| 2025-04 | $23.54 | $13.68 | $9.86 | 13,623,679.0 | +32.96% |
| 2025-03 | $26.85 | $16.33 | $10.52 | 12,841,839.0 | -34.55% |
| 2025-02 | $34.78 | $24.26 | $10.52 | 13,160,291.0 | -4.84% |
| 2025-01 | $32.58 | $25.87 | $6.71 | 8,012,754.0 | -6.14% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.32 | $17.91 | $13.41 | 11,361,469.0 | +56.44% |
| 2024-11 | $22.12 | $14.14 | $7.98 | 10,694,035.0 | +34.14% |
| 2024-10 | $19.42 | $13.10 | $6.32 | 14,107,002.0 | -15.09% |
| 2024-09 | $19.13 | $10.66 | $8.47 | 13,087,143.0 | +46.42% |
| 2024-08 | $11.79 | $7.79 | $4.00 | 3,838,968.0 | +23.56% |
| 2024-07 | $12.00 | $8.85 | $3.15 | 6,134,566.0 | -6.01% |
| 2024-06 | $12.35 | $9.10 | $3.25 | 5,841,850.0 | -14.63% |
| 2024-05 | $14.32 | $10.63 | $3.69 | 4,825,162.0 | -5.57% |
| 2024-04 | $15.34 | $12.14 | $3.20 | 6,690,813.0 | -11.13% |
| 2024-03 | $14.44 | $10.52 | $3.92 | 4,574,629.0 | +16.37% |
| 2024-02 | $12.32 | $6.92 | $5.41 | 4,111,242.0 | +70.51% |
| 2024-01 | $7.20 | $5.36 | $1.84 | 1,681,791.0 | +9.86% |
3.90%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):