2,960$
-1,33%
Echtzeit-Aktienkurs Lightwave Logic, Inc.
Bid:
Ask:
Aktienkurse zur Lightwave Logic, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,01 | 3,06 | 2,84 | 2,97 | -1,17% | 3.138.875,00 |
| 16.12.2025 | 3,00 | 3,10 | 2,86 | 3,00 | -20,42% | 11.071.735,00 |
| 15.12.2025 | 4,16 | 4,17 | 3,75 | 3,77 | -9,16% | 976.015,00 |
| 12.12.2025 | 4,39 | 4,49 | 4,10 | 4,15 | -4,60% | 680.749,00 |
| 11.12.2025 | 4,19 | 4,39 | 4,09 | 4,35 | 3,33% | 605.728,00 |
| 10.12.2025 | 4,08 | 4,29 | 3,98 | 4,21 | 2,18% | 864.402,00 |
| 09.12.2025 | 3,90 | 4,12 | 3,89 | 4,12 | 1,98% | 762.766,00 |
| 08.12.2025 | 4,05 | 4,12 | 3,96 | 4,04 | 0,25% | 534.091,00 |
| 05.12.2025 | 4,22 | 4,25 | 4,01 | 4,03 | -4,28% | 532.379,00 |
| 04.12.2025 | 4,04 | 4,43 | 3,99 | 4,21 | 4,47% | 1.280.347,00 |
| 03.12.2025 | 4,00 | 4,05 | 3,78 | 4,03 | 0,75% | 1.074.037,00 |
| 02.12.2025 | 4,01 | 4,23 | 3,99 | 4,00 | -0,25% | 712.016,00 |
| 01.12.2025 | 4,19 | 4,20 | 4,00 | 4,01 | -7,60% | 898.590,00 |
| 28.11.2025 | 4,33 | 4,39 | 4,03 | 4,34 | 0,23% | 996.567,00 |
| 26.11.2025 | 4,52 | 4,52 | 4,11 | 4,33 | -3,56% | 1.755.549,00 |
| 25.11.2025 | 4,62 | 4,62 | 4,31 | 4,49 | 2,98% | 897.186,00 |
| 24.11.2025 | 4,15 | 4,40 | 4,14 | 4,36 | 6,08% | 754.857,00 |
| 21.11.2025 | 4,13 | 4,20 | 3,90 | 4,11 | -0,72% | 1.820.001,00 |
| 20.11.2025 | 4,75 | 4,78 | 4,11 | 4,14 | -8,61% | 1.144.094,00 |
| 19.11.2025 | 4,56 | 4,70 | 4,41 | 4,53 | 1,12% | 765.740,00 |
| 18.11.2025 | 4,53 | 4,65 | 4,13 | 4,48 | -3,86% | 1.773.081,00 |
| 17.11.2025 | 4,71 | 4,95 | 4,51 | 4,66 | -3,72% | 904.188,00 |
| 14.11.2025 | 4,49 | 4,93 | 4,36 | 4,84 | 0,83% | 1.262.112,00 |
| 13.11.2025 | 5,38 | 5,42 | 4,71 | 4,80 | -10,95% | 1.848.001,00 |
| 12.11.2025 | 5,35 | 5,49 | 5,14 | 5,39 | 0,19% | 715.048,00 |
| 11.11.2025 | 5,75 | 5,86 | 5,25 | 5,38 | -7,72% | 1.596.077,00 |
| 10.11.2025 | 5,45 | 5,98 | 4,82 | 5,83 | 11,47% | 3.025.606,00 |
| 07.11.2025 | 4,82 | 5,25 | 4,64 | 5,23 | 3,56% | 1.413.875,00 |
| 06.11.2025 | 5,47 | 5,50 | 4,92 | 5,05 | -7,42% | 1.071.296,00 |
| 05.11.2025 | 5,44 | 5,52 | 5,05 | 5,46 | 2,73% | 1.768.970,00 |
| 04.11.2025 | 4,75 | 5,88 | 4,68 | 5,31 | 9,03% | 3.379.167,00 |
| 03.11.2025 | 4,81 | 5,26 | 4,79 | 4,87 | 3,40% | 1.671.587,00 |
| 31.10.2025 | 4,69 | 4,82 | 4,56 | 4,71 | 2,84% | 980.525,00 |
| 30.10.2025 | 4,63 | 4,77 | 4,50 | 4,58 | -3,17% | 735.455,00 |
| 29.10.2025 | 4,86 | 5,02 | 4,61 | 4,73 | -2,67% | 1.080.378,00 |
| 28.10.2025 | 4,94 | 5,16 | 4,82 | 4,86 | -0,61% | 950.129,00 |
| 27.10.2025 | 4,97 | 5,14 | 4,82 | 4,89 | 1,45% | 1.070.763,00 |
| 24.10.2025 | 4,90 | 5,00 | 4,76 | 4,82 | 2,77% | 918.032,00 |
| 23.10.2025 | 4,44 | 4,75 | 4,32 | 4,69 | 7,32% | 1.169.043,00 |
| 22.10.2025 | 4,70 | 4,79 | 4,23 | 4,37 | -9,90% | 1.918.847,00 |
| 21.10.2025 | 5,04 | 5,18 | 4,76 | 4,85 | -4,90% | 972.582,00 |
| 20.10.2025 | 4,93 | 5,19 | 4,90 | 5,10 | 6,69% | 1.201.086,00 |
| 17.10.2025 | 5,05 | 5,16 | 4,58 | 4,78 | -7,72% | 2.013.502,00 |
| 16.10.2025 | 5,40 | 5,63 | 5,15 | 5,18 | -4,07% | 2.305.129,00 |
| 15.10.2025 | 6,21 | 6,26 | 5,34 | 5,40 | -4,26% | 2.675.330,00 |
| 14.10.2025 | 5,20 | 6,00 | 4,85 | 5,64 | 3,68% | 2.864.305,00 |
| 13.10.2025 | 5,31 | 5,60 | 5,14 | 5,44 | 4,82% | 1.806.153,00 |
| 10.10.2025 | 5,98 | 6,00 | 5,12 | 5,19 | -12,77% | 3.626.917,00 |
| 09.10.2025 | 5,19 | 6,13 | 5,13 | 5,95 | 15,53% | 4.528.299,00 |
| 08.10.2025 | 4,64 | 5,27 | 4,51 | 5,15 | 10,99% | 2.587.256,00 |
| 07.10.2025 | 5,12 | 5,40 | 4,44 | 4,64 | -6,07% | 2.759.654,00 |
| 06.10.2025 | 4,78 | 5,22 | 4,65 | 4,94 | 5,78% | 3.148.263,00 |
| 03.10.2025 | 4,34 | 5,00 | 4,34 | 4,67 | 7,85% | 461.386,00 |
| 02.10.2025 | 3,98 | 4,35 | 3,92 | 4,33 | 10,74% | 1.986.042,00 |
| 01.10.2025 | 3,70 | 4,00 | 3,68 | 3,91 | 5,39% | 1.340.999,00 |
| 30.09.2025 | 3,69 | 3,91 | 3,59 | 3,71 | -0,27% | 892.976,00 |
| 29.09.2025 | 3,67 | 3,77 | 3,57 | 3,72 | 3,91% | 1.168.639,00 |
| 26.09.2025 | 4,06 | 4,06 | 3,46 | 3,58 | -8,91% | 1.866.323,00 |
| 25.09.2025 | 3,99 | 4,05 | 3,77 | 3,93 | -6,21% | 3.553.579,00 |
| 24.09.2025 | 4,58 | 4,69 | 4,09 | 4,19 | -10,66% | 2.270.326,00 |
| 23.09.2025 | 4,55 | 4,80 | 4,41 | 4,69 | 3,08% | 2.741.958,00 |
| 22.09.2025 | 4,06 | 4,64 | 4,06 | 4,55 | 8,59% | 2.686.640,00 |
| 19.09.2025 | 3,77 | 4,45 | 3,75 | 4,19 | 13,55% | 5.836.014,00 |
| 18.09.2025 | 3,03 | 3,85 | 3,03 | 3,69 | 22,59% | 3.906.248,00 |
| 17.09.2025 | 3,06 | 3,12 | 2,84 | 3,01 | -4,44% | 1.772.031,00 |
| 16.09.2025 | 3,14 | 3,20 | 3,09 | 3,15 | 0,32% | 437.859,00 |
| 15.09.2025 | 3,26 | 3,42 | 3,08 | 3,14 | -2,48% | 915.299,00 |
| 12.09.2025 | 3,07 | 3,26 | 2,98 | 3,22 | 4,89% | 1.231.684,00 |
| 11.09.2025 | 3,02 | 3,13 | 3,01 | 3,07 | 0,99% | 976.557,00 |
| 10.09.2025 | 3,09 | 3,30 | 2,89 | 3,04 | -1,62% | 1.967.149,00 |
| 09.09.2025 | 3,12 | 3,32 | 3,08 | 3,09 | 0,32% | 1.170.413,00 |
| 08.09.2025 | 3,25 | 3,33 | 3,04 | 3,08 | -5,81% | 1.190.364,00 |
| 05.09.2025 | 3,13 | 3,50 | 3,13 | 3,27 | 8,28% | 2.187.252,00 |
| 04.09.2025 | 3,12 | 3,22 | 2,98 | 3,02 | -3,47% | 1.263.295,00 |
| 03.09.2025 | 3,61 | 3,61 | 2,96 | 3,13 | -12,12% | 2.763.697,00 |
| 02.09.2025 | 3,29 | 3,56 | 3,12 | 3,56 | 5,95% | 1.770.695,00 |
| 29.08.2025 | 3,70 | 3,79 | 3,26 | 3,36 | -9,43% | 2.641.886,00 |
| 28.08.2025 | 3,59 | 3,82 | 3,35 | 3,71 | 3,06% | 3.771.526,00 |
| 27.08.2025 | 3,34 | 3,78 | 3,17 | 3,60 | 12,15% | 5.565.051,00 |
| 26.08.2025 | 2,50 | 3,57 | 2,47 | 3,21 | 27,89% | 16.910.527,00 |
| 25.08.2025 | 2,38 | 2,53 | 2,35 | 2,51 | 5,02% | 1.111.752,00 |
| 22.08.2025 | 2,22 | 2,43 | 2,15 | 2,39 | 8,14% | 1.336.105,00 |
| 21.08.2025 | 2,07 | 2,21 | 2,03 | 2,21 | 6,76% | 1.094.217,00 |
| 20.08.2025 | 2,04 | 2,11 | 1,99 | 2,07 | 0,98% | 601.103,00 |
| 19.08.2025 | 2,20 | 2,21 | 2,02 | 2,05 | -6,82% | 860.443,00 |
| 18.08.2025 | 2,18 | 2,32 | 2,16 | 2,20 | 2,33% | 667.335,00 |
| 15.08.2025 | 2,05 | 2,18 | 2,05 | 2,15 | 3,37% | 598.003,00 |
| 14.08.2025 | 2,12 | 2,12 | 1,99 | 2,08 | -3,70% | 1.163.297,00 |
| 13.08.2025 | 2,23 | 2,24 | 2,14 | 2,16 | -2,70% | 689.722,00 |
| 12.08.2025 | 2,17 | 2,26 | 2,08 | 2,22 | 2,54% | 1.229.584,00 |
| 11.08.2025 | 2,10 | 2,26 | 2,10 | 2,17 | 4,59% | 1.209.275,00 |
| 08.08.2025 | 2,05 | 2,13 | 2,04 | 2,07 | 0,98% | 693.843,00 |
| 07.08.2025 | 2,06 | 2,12 | 2,04 | 2,05 | 0,49% | 753.117,00 |
| 06.08.2025 | 2,06 | 2,12 | 2,04 | 2,04 | -0,49% | 649.738,00 |
| 05.08.2025 | 2,10 | 2,14 | 2,02 | 2,05 | -1,44% | 1.198.717,00 |
| 04.08.2025 | 2,10 | 2,20 | 2,06 | 2,08 | 0,00% | 901.507,00 |
| 01.08.2025 | 2,19 | 2,20 | 1,92 | 2,08 | -10,73% | 1.975.672,00 |
| 31.07.2025 | 2,31 | 2,47 | 2,30 | 2,33 | 0,43% | 1.228.455,00 |
| 30.07.2025 | 2,40 | 2,48 | 2,28 | 2,32 | -3,33% | 1.129.954,00 |
| 29.07.2025 | 2,64 | 2,74 | 2,37 | 2,40 | -8,75% | 1.746.923,00 |