BK Technologies Inc (BKTI)

BKTI
🏛️ Vereinigte Staaten →
80.38
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 76.97 80.48 76.87 80.38 0.1M
2025-09-25 76.54 78.33 75.77 76.05 0.1M
2025-09-24 78.88 79.55 75.77 78.30 0.0M
2025-09-23 78.42 80.91 77.02 78.05 0.0M
2025-09-22 78.73 79.45 76.79 78.46 0.0M
2025-09-19 76.45 77.63 74.70 77.63 0.1M
2025-09-18 74.55 76.83 74.00 76.25 0.0M
2025-09-17 73.37 74.46 72.29 73.69 0.0M
2025-09-16 75.94 76.22 72.73 73.73 0.0M
2025-09-15 73.30 76.04 71.83 74.60 0.1M
2025-09-12 71.07 74.33 70.41 71.54 0.1M
2025-09-11 69.15 71.70 68.13 71.43 0.0M
2025-09-10 67.87 69.96 67.60 68.45 0.0M
2025-09-09 69.45 70.42 68.57 69.90 0.1M
2025-09-08 68.10 69.55 67.19 69.07 0.1M
2025-09-05 71.38 71.99 66.06 66.39 0.1M
2025-09-04 68.00 70.70 67.24 70.70 0.1M
2025-09-03 67.64 69.37 65.98 68.32 0.0M
2025-09-02 69.98 69.98 65.94 66.82 0.1M
2025-08-29 70.17 71.59 69.19 70.78 0.0M
2025-08-28 70.40 73.69 69.68 69.81 0.1M
2025-08-27 68.50 72.33 68.50 70.47 0.0M
2025-08-26 68.64 70.47 68.13 68.51 0.1M
2025-08-25 72.16 73.00 68.51 69.52 0.1M
2025-08-22 67.26 73.00 67.08 72.89 0.1M
2025-08-21 64.52 67.69 62.90 67.20 0.1M
2025-08-20 67.65 68.40 62.51 64.39 0.1M
2025-08-19 64.11 68.56 63.86 67.64 0.1M
2025-08-18 65.30 67.32 63.93 64.68 0.2M
2025-08-15 61.70 66.24 59.21 65.28 0.2M
2025-08-14 53.50 62.45 52.00 61.97 0.5M
2025-08-13 41.80 43.44 41.25 43.44 0.1M
2025-08-12 40.00 41.71 40.00 41.71 0.0M
2025-08-11 39.10 40.57 39.10 40.07 0.0M
2025-08-08 39.34 41.41 38.02 40.09 0.0M
2025-08-07 38.73 40.41 37.98 39.36 0.0M
2025-08-06 39.75 39.75 38.00 38.27 0.0M
2025-08-05 40.42 40.98 39.01 39.96 0.1M
2025-08-04 36.17 38.62 36.17 38.54 0.1M
2025-08-01 38.27 38.80 36.47 37.62 0.0M
2025-07-31 39.10 39.99 38.31 38.84 0.0M
2025-07-30 40.03 41.00 38.67 38.85 0.0M
2025-07-29 40.54 41.14 39.76 40.01 0.0M
2025-07-28 38.60 41.15 38.60 40.05 0.1M
2025-07-25 39.46 39.54 37.70 38.03 0.0M
2025-07-24 39.72 39.99 38.98 39.88 0.0M
2025-07-23 40.55 40.55 39.26 39.92 0.0M
2025-07-22 40.67 41.05 39.50 40.70 0.0M
2025-07-21 40.80 42.86 40.15 40.34 0.0M
2025-07-18 41.35 41.98 40.78 40.99 0.1M
2025-07-17 40.10 42.05 40.10 41.40 0.1M
2025-07-16 39.89 40.74 39.54 40.60 0.1M
2025-07-15 39.64 40.54 38.29 40.16 0.1M
2025-07-14 40.80 41.87 39.01 39.26 0.1M
2025-07-11 41.95 42.81 40.15 40.96 0.1M
2025-07-10 42.31 43.55 41.25 42.81 0.1M
2025-07-09 45.02 45.56 42.22 42.26 0.1M
2025-07-08 45.61 47.82 44.94 46.00 0.1M
2025-07-07 49.83 49.99 44.50 47.53 0.1M
2025-07-03 48.61 50.94 48.61 50.24 0.0M
2025-07-02 46.97 49.54 46.97 48.49 0.1M
2025-07-01 46.36 47.52 44.50 46.66 0.1M
2025-06-30 51.93 51.93 46.02 47.13 0.2M
2025-06-27 56.79 56.95 52.93 53.54 0.5M
2025-06-26 53.75 56.00 52.78 55.98 0.1M
2025-06-25 57.61 57.61 49.89 54.25 0.1M
2025-06-24 54.90 54.90 51.85 54.62 0.1M
2025-06-23 49.00 54.02 49.00 50.96 0.1M
2025-06-20 58.00 58.00 47.00 47.82 0.2M
2025-06-18 49.00 54.00 49.00 51.65 0.1M
2025-06-17 45.00 48.10 42.61 46.96 0.2M
2025-06-16 41.69 43.95 41.69 43.41 0.0M
2025-06-13 42.30 43.29 41.25 41.25 0.0M
2025-06-12 42.07 43.50 42.07 42.86 0.0M
2025-06-11 43.16 43.59 41.89 42.43 0.0M
2025-06-10 44.32 44.45 42.30 42.82 0.0M
2025-06-09 45.19 46.40 43.44 43.93 0.0M
2025-06-06 44.15 45.23 43.52 44.53 0.0M
2025-06-05 43.24 44.93 42.85 43.75 0.0M
2025-06-04 43.03 44.34 43.00 43.00 0.0M
2025-06-03 44.41 44.51 42.53 42.53 0.0M
2025-06-02 43.06 44.69 41.82 44.69 0.0M
2025-05-30 43.47 44.60 42.87 42.87 0.0M
2025-05-29 45.53 45.53 43.00 43.42 0.0M
2025-05-28 43.54 45.70 43.29 44.99 0.0M
2025-05-27 45.16 46.90 42.66 42.66 0.0M
2025-05-23 43.83 45.83 43.83 44.83 0.0M
2025-05-22 44.40 45.94 44.09 44.78 0.0M
2025-05-21 44.92 46.92 44.34 45.23 0.0M
2025-05-20 46.03 47.38 44.88 45.45 0.0M
2025-05-19 44.80 46.77 43.09 46.34 0.0M
2025-05-16 46.39 46.39 45.00 45.75 0.0M
2025-05-15 45.68 47.38 45.14 46.25 0.0M
2025-05-14 42.78 47.00 42.78 46.11 0.0M
2025-05-13 45.56 46.52 41.00 41.98 0.1M
2025-05-12 46.88 46.88 44.72 45.67 0.0M
2025-05-09 41.95 44.91 41.56 44.91 0.0M
2025-05-08 42.10 43.86 38.46 42.26 0.0M
2025-05-07 43.99 44.88 41.23 42.41 0.0M
2025-05-06 45.00 46.00 43.00 43.99 0.0M
2025-05-05 46.66 47.93 44.88 45.67 0.0M
2025-05-02 45.15 47.27 44.80 47.27 0.0M
2025-05-01 44.66 45.85 42.81 43.96 0.0M
2025-04-30 43.71 44.62 42.50 44.62 0.0M
2025-04-29 43.35 45.38 41.21 45.20 0.0M
2025-04-28 43.25 44.89 42.57 43.94 0.0M
2025-04-25 44.70 45.99 43.18 43.62 0.0M
2025-04-24 45.79 46.80 44.51 45.23 0.0M
2025-04-23 47.42 47.91 44.76 45.13 0.0M
2025-04-22 42.14 46.01 40.59 46.01 0.0M
2025-04-21 42.33 44.69 40.27 41.68 0.1M
2025-04-17 45.00 47.00 42.49 43.07 0.1M
2025-04-16 47.07 47.83 44.60 45.46 0.0M
2025-04-15 46.00 48.43 44.73 47.84 0.1M
2025-04-14 40.70 47.00 40.45 45.73 0.1M
2025-04-11 37.71 40.48 36.44 39.65 0.0M
2025-04-10 39.07 40.10 36.95 37.30 0.0M
2025-04-09 36.72 42.20 35.84 40.95 0.1M
2025-04-08 42.40 42.40 35.76 37.05 0.1M
2025-04-07 36.39 40.90 36.39 39.20 0.1M
2025-04-04 38.96 41.34 37.73 39.29 0.0M
2025-04-03 40.83 42.69 39.46 41.73 0.0M
2025-04-02 39.37 44.97 39.37 44.26 0.0M
2025-04-01 40.78 40.78 37.30 39.46 0.0M
2025-03-31 36.09 43.34 36.09 39.22 0.2M
2025-03-28 33.00 36.00 33.00 36.00 0.1M
2025-03-27 33.00 33.32 29.78 32.00 0.1M
2025-03-26 29.20 29.86 28.35 29.27 0.0M
2025-03-25 30.07 31.78 29.30 29.30 0.0M
2025-03-24 31.89 31.89 29.90 29.90 0.0M
2025-03-21 31.94 31.94 31.06 31.88 0.0M
2025-03-20 30.69 31.95 29.00 31.95 0.0M
2025-03-19 29.01 30.63 29.01 30.42 0.0M
2025-03-18 30.70 30.70 28.74 29.74 0.0M
2025-03-17 29.53 31.67 29.53 30.86 0.0M
2025-03-14 28.20 30.35 28.20 29.53 0.0M
2025-03-13 31.66 31.66 28.01 28.01 0.0M
2025-03-12 30.29 32.00 29.63 31.68 0.0M
2025-03-11 27.00 30.29 27.00 30.29 0.0M
2025-03-10 28.19 28.45 26.33 27.00 0.0M
2025-03-07 27.64 28.60 27.03 28.41 0.0M
2025-03-06 28.85 28.85 27.01 27.64 0.0M
2025-03-05 28.65 29.89 28.65 28.85 0.0M
2025-03-04 28.03 29.06 26.20 29.06 0.0M
2025-03-03 30.63 30.63 28.00 28.03 0.0M
2025-02-28 30.29 30.91 29.85 30.50 0.0M
2025-02-27 31.04 31.42 30.19 30.19 0.0M
2025-02-26 30.85 32.10 30.57 31.34 0.0M
2025-02-25 30.00 30.95 29.00 30.95 0.0M
2025-02-24 33.40 33.60 29.88 30.04 0.0M
2025-02-21 34.45 34.97 32.58 32.82 0.0M
2025-02-20 34.16 34.72 33.44 34.47 0.0M
2025-02-19 33.18 34.50 32.30 34.50 0.0M
2025-02-18 32.38 33.56 32.01 33.50 0.0M
2025-02-14 29.18 32.40 29.18 31.58 0.0M
2025-02-13 28.00 28.98 26.41 28.97 0.1M
2025-02-12 30.22 30.63 28.81 28.82 0.0M
2025-02-11 31.92 31.92 29.85 30.06 0.0M
2025-02-10 32.40 32.74 32.22 32.22 0.0M
2025-02-07 33.40 34.23 32.15 32.85 0.0M
2025-02-06 33.69 33.97 32.56 33.34 0.0M
2025-02-05 33.97 34.76 33.97 34.19 0.0M
2025-02-04 34.93 35.27 33.62 34.05 0.0M
2025-02-03 34.98 34.98 31.48 34.15 0.0M
2025-01-31 33.99 34.74 32.73 33.46 0.0M
2025-01-30 33.71 34.97 33.49 33.49 0.0M
2025-01-29 31.15 33.99 31.15 33.99 0.0M
2025-01-28 30.02 31.80 29.62 31.20 0.0M
2025-01-27 32.14 32.14 28.90 30.31 0.0M
2025-01-24 33.31 34.47 32.51 32.51 0.0M
2025-01-23 30.93 33.51 30.35 33.50 0.0M
2025-01-22 32.36 32.36 30.00 31.27 0.0M
2025-01-21 34.76 34.95 32.18 32.18 0.0M
2025-01-17 32.30 35.00 32.30 34.79 0.0M
2025-01-16 32.68 33.15 31.65 32.58 0.0M
2025-01-15 32.28 33.60 31.90 32.60 0.1M
2025-01-14 31.64 31.64 30.60 31.30 0.0M
2025-01-13 31.00 31.42 30.00 31.11 0.0M
2025-01-10 31.36 32.50 29.47 31.44 0.0M
2025-01-08 32.38 32.38 31.27 32.07 0.0M
2025-01-07 33.50 33.50 31.78 32.60 0.0M
2025-01-06 33.50 36.34 32.99 33.60 0.0M
2025-01-03 33.80 35.00 33.00 33.28 0.0M
2025-01-02 34.55 35.00 32.85 33.85 0.0M