Holen Sie sich die Stockscreener-App
17.40
0.17%
0.03
Handel nachbörslich:
17.40
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $17.82 | $16.99 | $0.8272 | 298,793.0 | +0.17% |
| 2026-01-08 | $18.25 | $17.30 | $0.95 | 764,719.0 | +1.05% |
| 2026-01-07 | $17.67 | $17.07 | $0.60 | 258,532.0 | -1.77% |
| 2026-01-06 | $17.75 | $16.64 | $1.11 | 982,215.0 | +0.86% |
| 2026-01-05 | $18.15 | $16.90 | $1.25 | 822,708.0 | +3.77% |
| 2026-01-02 | $17.36 | $16.41 | $0.95 | 284,136.0 | -0.42% |
| 2025-12-31 | $17.20 | $16.60 | $0.60 | 627,738.0 | -2.72% |
| 2025-12-30 | $17.30 | $16.05 | $1.25 | 777,035.0 | +7.41% |
| 2025-12-29 | $16.80 | $16.03 | $0.77 | 603,025.0 | -4.00% |
| 2025-12-26 | $17.48 | $16.70 | $0.775 | 311,603.0 | -4.07% |
| 2025-12-24 | $17.60 | $17.18 | $0.415 | 147,702.0 | +0.58% |
| 2025-12-23 | $17.84 | $17.20 | $0.64 | 242,617.0 | -0.86% |
| 2025-12-22 | $17.96 | $17.39 | $0.575 | 407,637.0 | +0.86% |
| 2025-12-19 | $17.85 | $17.05 | $0.805 | 696,541.0 | +0.64% |
| 2025-12-18 | $17.96 | $17.21 | $0.755 | 922,563.0 | -1.32% |
| 2025-12-17 | $17.97 | $17.36 | $0.6108 | 299,108.0 | +0.00% |
| 2025-12-16 | $17.91 | $17.26 | $0.65 | 315,582.0 | +0.06% |
| 2025-12-15 | $18.86 | $17.26 | $1.60 | 314,122.0 | -6.73% |
| 2025-12-12 | $19.34 | $18.61 | $0.735 | 288,022.0 | -2.04% |
| 2025-12-11 | $19.50 | $18.89 | $0.61 | 221,342.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $18.25 | $16.41 | $1.84 | 3,709,896.0 | +3.63% |
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% |
3.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):