Holen Sie sich die Stockscreener-App
19.01
0.05%
0.01
Vorhandelsmarkt:
18.99
-0.02
-0.11%
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $19.36 | $18.79 | $0.57 | 419,022.0 | +0.05% |
| 2025-12-09 | $19.27 | $18.73 | $0.54 | 388,575.0 | +0.05% |
| 2025-12-08 | $20.69 | $18.34 | $2.35 | 583,786.0 | -3.46% |
| 2025-12-05 | $19.73 | $19.04 | $0.69 | 276,687.0 | +1.86% |
| 2025-12-04 | $19.33 | $18.33 | $1.00 | 186,958.0 | +5.46% |
| 2025-12-03 | $18.35 | $17.67 | $0.6799 | 266,795.0 | +1.22% |
| 2025-12-02 | $18.61 | $17.91 | $0.705 | 259,456.0 | -0.06% |
| 2025-12-01 | $18.40 | $17.64 | $0.76 | 208,157.0 | -0.82% |
| 2025-11-28 | $18.42 | $17.85 | $0.57 | 182,086.0 | +2.59% |
| 2025-11-26 | $17.89 | $17.38 | $0.51 | 184,949.0 | +1.60% |
| 2025-11-25 | $17.74 | $16.99 | $0.7489 | 235,966.0 | +0.98% |
| 2025-11-24 | $17.45 | $16.97 | $0.48 | 248,538.0 | -0.63% |
| 2025-11-21 | $17.67 | $16.86 | $0.81 | 292,609.0 | +2.77% |
| 2025-11-20 | $18.02 | $16.95 | $1.07 | 417,845.0 | -1.74% |
| 2025-11-19 | $17.70 | $17.18 | $0.5201 | 356,023.0 | -0.06% |
| 2025-11-18 | $17.45 | $16.82 | $0.625 | 225,861.0 | +2.01% |
| 2025-11-17 | $17.54 | $16.76 | $0.7749 | 408,790.0 | -1.91% |
| 2025-11-14 | $17.74 | $17.20 | $0.54 | 242,970.0 | -1.59% |
| 2025-11-13 | $18.20 | $17.35 | $0.845 | 329,959.0 | -2.39% |
| 2025-11-12 | $18.32 | $17.85 | $0.47 | 250,456.0 | +0.28% |
| 2025-11-11 | $18.66 | $17.71 | $0.95 | 284,673.0 | -1.75% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.69 | $17.64 | $3.05 | 3,008,458.0 | +4.16% |
| 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% |
Byrna Technologies Inc-Aktien (BYRN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $5.11 | $2.14 | 1,590,111.0 | +9.23% |
| 2023-11 | $6.21 | $4.18 | $2.03 | 1,295,406.0 | +33.87% |
| 2023-10 | $4.91 | $2.19 | $2.72 | 2,282,033.0 | +95.09% |
| 2023-09 | $3.93 | $2.19 | $1.74 | 1,249,811.0 | -35.07% |
| 2023-08 | $3.78 | $3.07 | $0.71 | 1,376,461.0 | -6.50% |
| 2023-07 | $5.37 | $3.45 | $1.92 | 3,635,685.0 | -26.35% |
| 2023-06 | $5.26 | $4.23 | $1.03 | 1,703,144.0 | +7.28% |
| 2023-05 | $5.65 | $4.59 | $1.06 | 1,559,051.0 | -10.54% |
| 2023-04 | $7.88 | $5.17 | $2.71 | 2,285,426.0 | -31.23% |
| 2023-03 | $9.36 | $7.48 | $1.88 | 1,471,406.0 | -8.22% |
| 2023-02 | $10.38 | $7.73 | $2.65 | 1,125,430.0 | -15.09% |
| 2023-01 | $10.13 | $7.77 | $2.36 | 968,928.0 | +24.23% |
3.98%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):