1,840$
28,67%
Echtzeit-Aktienkurs Lightwave Logic, Inc.
Bid:
Ask:
Aktienkurse zur Lightwave Logic, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,60 | 1,90 | 1,60 | 1,82 | 27,27% | 5.428.991,00 |
| 15.07.2025 | 1,49 | 1,50 | 1,40 | 1,43 | -2,72% | 713.542,00 |
| 14.07.2025 | 1,40 | 1,56 | 1,40 | 1,47 | 7,30% | 1.976.192,00 |
| 11.07.2025 | 1,27 | 1,39 | 1,26 | 1,37 | 9,60% | 1.498.296,00 |
| 10.07.2025 | 1,27 | 1,30 | 1,22 | 1,25 | -2,34% | 914.320,00 |
| 09.07.2025 | 1,26 | 1,28 | 1,24 | 1,28 | 3,23% | 749.420,00 |
| 08.07.2025 | 1,27 | 1,27 | 1,22 | 1,24 | -0,80% | 691.203,00 |
| 07.07.2025 | 1,32 | 1,33 | 1,24 | 1,25 | -6,72% | 639.295,00 |
| 03.07.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 6,35% | 644.433,00 |
| 02.07.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 2,44% | 617.392,00 |
| 01.07.2025 | 1,22 | 1,25 | 1,19 | 1,23 | -1,20% | 956.038,00 |
| 30.06.2025 | 1,25 | 1,38 | 1,24 | 1,25 | 2,89% | 1.669.738,00 |
| 27.06.2025 | 1,31 | 1,34 | 1,21 | 1,21 | -7,63% | 16.908.764,00 |
| 26.06.2025 | 1,31 | 1,37 | 1,29 | 1,31 | 0,77% | 1.122.226,00 |
| 25.06.2025 | 1,26 | 1,34 | 1,24 | 1,30 | 3,17% | 1.348.811,00 |
| 24.06.2025 | 1,29 | 1,34 | 1,23 | 1,26 | -3,08% | 953.578,00 |
| 23.06.2025 | 1,22 | 1,37 | 1,22 | 1,30 | 6,56% | 1.262.748,00 |
| 20.06.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -4,69% | 1.131.927,00 |
| 18.06.2025 | 1,25 | 1,36 | 1,22 | 1,28 | 4,92% | 899.514,00 |
| 17.06.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -3,94% | 601.453,00 |
| 16.06.2025 | 1,25 | 1,31 | 1,25 | 1,27 | 4,10% | 623.662,00 |
| 13.06.2025 | 1,32 | 1,33 | 1,20 | 1,22 | -8,96% | 888.903,00 |
| 12.06.2025 | 1,23 | 1,35 | 1,20 | 1,34 | 8,06% | 1.198.947,00 |
| 11.06.2025 | 1,31 | 1,33 | 1,22 | 1,24 | -4,62% | 852.359,00 |
| 10.06.2025 | 1,18 | 1,42 | 1,12 | 1,30 | 10,17% | 2.423.178,00 |
| 09.06.2025 | 1,15 | 1,21 | 1,09 | 1,18 | 7,27% | 1.019.795,00 |
| 06.06.2025 | 1,07 | 1,18 | 1,07 | 1,10 | 4,76% | 953.241,00 |
| 05.06.2025 | 1,07 | 1,13 | 1,04 | 1,05 | -0,94% | 842.771,00 |
| 04.06.2025 | 1,00 | 1,12 | 0,99 | 1,06 | 4,95% | 1.157.868,00 |
| 03.06.2025 | 0,95 | 1,03 | 0,93 | 1,01 | 6,17% | 639.292,00 |
| 02.06.2025 | 0,98 | 1,00 | 0,93 | 0,95 | -2,93% | 748.592,00 |
| 30.05.2025 | 0,96 | 1,02 | 0,92 | 0,98 | 1,02% | 1.254.923,00 |
| 29.05.2025 | 1,01 | 1,04 | 0,96 | 0,97 | -3,95% | 1.539.901,00 |
| 28.05.2025 | 1,08 | 1,09 | 1,00 | 1,01 | -6,48% | 700.899,00 |
| 27.05.2025 | 1,09 | 1,09 | 1,01 | 1,08 | 2,86% | 1.513.616,00 |
| 23.05.2025 | 1,10 | 1,11 | 1,04 | 1,05 | -7,08% | 1.026.880,00 |
| 22.05.2025 | 1,03 | 1,13 | 1,00 | 1,13 | 10,78% | 1.073.835,00 |
| 21.05.2025 | 1,12 | 1,16 | 1,01 | 1,02 | -11,30% | 1.114.962,00 |
| 20.05.2025 | 1,30 | 1,30 | 1,14 | 1,15 | -13,53% | 746.795,00 |
| 19.05.2025 | 1,37 | 1,54 | 1,27 | 1,33 | -2,92% | 1.888.058,00 |
| 16.05.2025 | 1,25 | 1,45 | 1,19 | 1,37 | 20,18% | 2.470.927,00 |
| 15.05.2025 | 1,00 | 1,15 | 0,99 | 1,14 | 14,13% | 1.184.689,00 |
| 14.05.2025 | 1,04 | 1,10 | 0,99 | 1,00 | -3,95% | 499.368,00 |
| 13.05.2025 | 1,08 | 1,09 | 1,01 | 1,04 | -1,89% | 436.965,00 |
| 12.05.2025 | 1,06 | 1,10 | 0,98 | 1,06 | 4,95% | 654.788,00 |
| 09.05.2025 | 0,98 | 1,05 | 0,97 | 1,01 | 3,57% | 656.796,00 |
| 08.05.2025 | 0,86 | 0,98 | 0,85 | 0,98 | 13,85% | 483.855,00 |
| 07.05.2025 | 0,83 | 0,87 | 0,83 | 0,86 | 1,65% | 446.319,00 |
| 06.05.2025 | 0,87 | 0,89 | 0,82 | 0,84 | -3,29% | 462.482,00 |
| 05.05.2025 | 0,90 | 0,91 | 0,87 | 0,87 | -2,85% | 278.036,00 |
| 02.05.2025 | 0,90 | 0,92 | 0,89 | 0,90 | 1,70% | 468.360,00 |
| 01.05.2025 | 0,90 | 0,92 | 0,86 | 0,88 | -1,15% | 340.780,00 |
| 30.04.2025 | 0,93 | 0,93 | 0,88 | 0,89 | -6,05% | 491.896,00 |
| 29.04.2025 | 0,86 | 0,97 | 0,86 | 0,95 | 9,15% | 745.610,00 |
| 28.04.2025 | 0,87 | 0,88 | 0,84 | 0,87 | -0,09% | 477.217,00 |
| 25.04.2025 | 0,90 | 0,92 | 0,86 | 0,87 | -3,39% | 476.433,00 |
| 24.04.2025 | 0,89 | 0,93 | 0,87 | 0,90 | 2,45% | 529.326,00 |
| 23.04.2025 | 0,91 | 0,96 | 0,86 | 0,88 | -0,29% | 752.903,00 |
| 22.04.2025 | 0,85 | 0,91 | 0,85 | 0,88 | 6,32% | 435.670,00 |
| 21.04.2025 | 0,92 | 0,92 | 0,83 | 0,83 | -10,55% | 681.622,00 |
| 17.04.2025 | 0,91 | 0,95 | 0,88 | 0,93 | 2,00% | 323.476,00 |
| 16.04.2025 | 0,91 | 0,92 | 0,87 | 0,91 | -2,07% | 424.730,00 |
| 15.04.2025 | 0,96 | 1,00 | 0,90 | 0,93 | -3,64% | 490.433,00 |
| 14.04.2025 | 1,05 | 1,05 | 0,93 | 0,96 | -5,48% | 718.489,00 |
| 11.04.2025 | 0,94 | 1,03 | 0,93 | 1,02 | 6,32% | 706.709,00 |
| 10.04.2025 | 0,99 | 0,99 | 0,91 | 0,96 | -1,09% | 355.535,00 |
| 09.04.2025 | 0,95 | 0,99 | 0,85 | 0,97 | 2,09% | 1.116.018,00 |
| 08.04.2025 | 0,97 | 1,04 | 0,95 | 0,95 | 1,06% | 500.974,00 |
| 07.04.2025 | 0,85 | 0,95 | 0,79 | 0,94 | 5,75% | 1.038.011,00 |
| 04.04.2025 | 0,89 | 0,90 | 0,84 | 0,89 | -1,23% | 904.143,00 |
| 03.04.2025 | 0,99 | 0,99 | 0,90 | 0,90 | -9,99% | 850.004,00 |
| 02.04.2025 | 0,97 | 1,01 | 0,95 | 1,00 | 2,55% | 806.327,00 |
| 01.04.2025 | 1,03 | 1,05 | 0,98 | 0,98 | -4,40% | 1.129.841,00 |
| 31.03.2025 | 1,17 | 1,19 | 1,02 | 1,02 | -15,00% | 1.221.193,00 |
| 28.03.2025 | 1,07 | 1,31 | 1,06 | 1,20 | 18,81% | 3.578.858,00 |
| 27.03.2025 | 1,05 | 1,05 | 0,98 | 1,01 | -3,81% | 542.813,00 |
| 26.03.2025 | 1,13 | 1,13 | 1,03 | 1,05 | -5,41% | 509.082,00 |
| 25.03.2025 | 1,07 | 1,13 | 1,06 | 1,11 | 2,78% | 452.283,00 |
| 24.03.2025 | 1,09 | 1,14 | 1,06 | 1,08 | 3,85% | 687.885,00 |
| 21.03.2025 | 1,00 | 1,05 | 1,00 | 1,04 | 2,97% | 995.435,00 |
| 20.03.2025 | 1,05 | 1,06 | 1,00 | 1,01 | -8,18% | 612.555,00 |
| 19.03.2025 | 1,12 | 1,16 | 1,09 | 1,10 | -1,79% | 291.233,00 |
| 18.03.2025 | 1,07 | 1,16 | 1,06 | 1,12 | 5,66% | 670.026,00 |
| 17.03.2025 | 1,03 | 1,11 | 1,00 | 1,06 | -2,75% | 1.059.849,00 |
| 14.03.2025 | 1,25 | 1,26 | 1,03 | 1,09 | -17,42% | 1.631.814,00 |
| 13.03.2025 | 1,36 | 1,36 | 1,27 | 1,32 | -2,22% | 580.269,00 |
| 12.03.2025 | 1,43 | 1,43 | 1,32 | 1,35 | -3,23% | 630.983,00 |
| 11.03.2025 | 1,24 | 1,44 | 1,23 | 1,40 | 15,29% | 1.307.841,00 |
| 10.03.2025 | 1,17 | 1,22 | 1,13 | 1,21 | 3,42% | 776.776,00 |
| 07.03.2025 | 1,11 | 1,17 | 1,08 | 1,17 | 4,93% | 698.037,00 |
| 06.03.2025 | 1,12 | 1,15 | 1,09 | 1,12 | -2,62% | 526.130,00 |
| 05.03.2025 | 1,17 | 1,24 | 1,14 | 1,15 | -2,14% | 586.401,00 |
| 04.03.2025 | 1,16 | 1,20 | 1,11 | 1,17 | -1,68% | 744.616,00 |
| 03.03.2025 | 1,23 | 1,29 | 1,17 | 1,19 | -1,65% | 839.326,00 |
| 28.02.2025 | 1,25 | 1,30 | 1,20 | 1,21 | -6,92% | 844.906,00 |
| 27.02.2025 | 1,33 | 1,36 | 1,26 | 1,30 | -2,99% | 787.100,00 |
| 26.02.2025 | 1,35 | 1,40 | 1,32 | 1,34 | -0,74% | 443.936,00 |
| 25.02.2025 | 1,30 | 1,38 | 1,27 | 1,35 | 2,27% | 672.643,00 |
| 24.02.2025 | 1,45 | 1,47 | 1,28 | 1,32 | -8,33% | 1.043.057,00 |
| 21.02.2025 | 1,56 | 1,59 | 1,43 | 1,44 | -7,10% | 629.576,00 |