Aeye Inc (LIDR)

LIDR
🏛️ Vereinigte Staaten →
2.49
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 5.10 5.21 4.84 4.84 0.6M
2021-12-30 5.08 5.28 5.08 5.16 0.5M
2021-12-29 5.37 5.44 5.15 5.17 0.3M
2021-12-28 5.59 5.71 5.32 5.43 0.3M
2021-12-27 5.54 5.75 5.39 5.62 0.4M
2021-12-23 5.33 5.59 5.29 5.57 0.4M
2021-12-22 5.95 5.95 5.28 5.33 0.6M
2021-12-21 5.98 6.07 5.75 5.92 0.7M
2021-12-20 5.77 6.06 5.59 6.02 0.7M
2021-12-17 5.50 6.04 5.39 5.99 7.2M
2021-12-16 5.52 5.93 5.46 5.66 0.9M
2021-12-15 5.50 5.60 5.28 5.45 0.8M
2021-12-14 5.11 5.68 5.10 5.53 0.8M
2021-12-13 5.39 5.42 5.13 5.25 0.7M
2021-12-10 5.00 5.44 4.88 5.41 1.1M
2021-12-09 5.24 5.44 4.94 5.00 1.0M
2021-12-08 4.95 5.25 4.91 5.23 0.6M
2021-12-07 4.73 5.02 4.67 4.90 0.9M
2021-12-06 5.11 5.13 4.41 4.60 1.9M
2021-12-03 5.29 5.45 5.00 5.27 0.8M
2021-12-02 5.57 5.63 5.20 5.25 0.5M
2021-12-01 5.50 5.80 5.42 5.78 0.8M
2021-11-30 5.19 5.70 5.16 5.57 2.5M
2021-11-29 5.07 5.34 5.06 5.19 0.6M
2021-11-26 4.86 5.30 4.81 5.22 0.4M
2021-11-24 4.72 5.10 4.57 5.07 0.5M
2021-11-23 4.98 5.03 4.62 4.70 0.6M
2021-11-22 5.02 5.09 4.72 4.98 0.8M
2021-11-19 4.87 5.20 4.85 5.04 0.5M
2021-11-18 5.15 5.27 4.79 5.06 1.4M
2021-11-17 5.33 5.49 5.14 5.17 0.6M
2021-11-16 5.61 5.79 5.34 5.38 0.8M
2021-11-15 5.71 5.80 5.35 5.52 1.3M
2021-11-12 5.93 6.02 5.50 5.79 2.1M
2021-11-11 6.63 6.88 6.26 6.52 2.1M
2021-11-10 6.45 6.48 6.01 6.18 1.5M
2021-11-09 6.16 6.82 5.86 6.48 5.1M
2021-11-08 5.21 5.78 5.17 5.73 2.5M
2021-11-05 4.93 5.20 4.86 5.20 1.1M
2021-11-04 5.12 5.19 4.91 4.93 1.1M
2021-11-03 5.08 5.14 4.90 5.12 1.3M
2021-11-02 5.33 5.37 5.02 5.08 1.4M
2021-11-01 5.13 5.45 5.10 5.38 1.1M
2021-10-29 5.40 5.41 5.08 5.17 1.7M
2021-10-28 5.25 5.77 5.01 5.34 3.1M
2021-10-27 5.38 5.42 4.85 5.40 5.3M
2021-10-26 5.38 9.19 5.25 5.50 74.5M
2021-10-25 4.49 4.50 4.29 4.45 1.8M
2021-10-22 4.23 4.26 4.15 4.20 0.4M
2021-10-21 4.20 4.31 4.16 4.22 0.4M
2021-10-20 4.47 4.49 4.19 4.21 0.6M
2021-10-19 4.60 4.65 4.45 4.49 0.4M
2021-10-18 4.33 4.64 4.29 4.54 0.6M
2021-10-15 4.50 4.56 4.30 4.32 0.5M
2021-10-14 4.40 4.67 4.32 4.50 0.7M
2021-10-13 4.20 4.36 4.10 4.36 0.7M
2021-10-12 4.25 4.44 4.10 4.14 1.0M
2021-10-11 4.42 4.62 4.17 4.22 0.6M
2021-10-08 4.71 4.71 4.31 4.42 0.9M
2021-10-07 5.00 5.10 4.46 4.55 0.8M
2021-10-06 4.32 5.07 4.08 4.85 2.4M
2021-10-05 4.67 4.76 4.31 4.34 1.0M
2021-10-04 5.10 5.19 4.63 4.64 1.0M
2021-10-01 5.60 5.60 5.03 5.11 1.2M
2021-09-30 5.94 5.94 5.42 5.47 1.0M
2021-09-29 6.16 6.64 5.75 5.88 2.3M
2021-09-28 7.40 7.40 6.01 6.07 5.8M
2021-09-27 7.80 8.17 7.50 7.61 0.6M
2021-09-24 8.50 8.63 7.67 7.71 0.8M
2021-09-23 9.64 9.90 8.55 8.77 1.2M
2021-09-22 9.50 9.78 8.71 9.18 0.9M
2021-09-21 9.04 9.88 8.90 9.66 1.3M
2021-09-20 8.45 9.43 8.36 8.98 1.7M
2021-09-17 8.78 9.03 7.87 8.70 2.2M
2021-09-16 7.20 12.25 7.00 9.83 12.8M
2021-09-15 7.80 7.80 7.00 7.20 0.5M
2021-09-14 8.10 8.22 7.60 7.65 0.1M
2021-09-13 8.07 8.30 7.58 8.02 0.2M
2021-09-10 8.31 8.41 7.85 7.90 0.2M
2021-09-09 8.49 8.49 8.02 8.18 0.3M
2021-09-08 9.01 9.05 8.26 8.32 0.4M
2021-09-07 11.05 11.10 8.84 8.93 0.5M
2021-09-03 9.48 10.85 9.19 10.73 0.4M
2021-09-02 9.20 9.69 8.97 9.37 0.2M
2021-09-01 9.34 9.34 9.10 9.17 0.1M
2021-08-31 9.30 9.34 8.91 9.28 0.2M
2021-08-30 9.34 9.34 8.90 9.30 0.1M
2021-08-27 9.47 9.49 9.11 9.23 0.2M
2021-08-26 9.42 9.45 9.10 9.34 0.1M
2021-08-25 8.87 9.43 8.80 9.33 0.2M
2021-08-24 8.71 8.94 8.44 8.79 0.2M
2021-08-23 8.69 9.47 8.69 8.79 0.1M
2021-08-20 9.00 9.00 8.60 8.62 0.1M
2021-08-19 9.14 9.39 8.70 8.81 0.2M
2021-08-18 9.31 9.33 8.30 9.20 0.3M