3,485$
4,65%
Echtzeit-Aktienkurs Lightwave Logic, Inc.
Bid:
Ask:
Aktienkurse zur Lightwave Logic, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,34 | 3,58 | 3,29 | 3,49 | 4,80% | 648.438,00 |
| 12.02.2026 | 3,58 | 3,58 | 3,29 | 3,33 | -6,20% | 818.690,00 |
| 11.02.2026 | 3,65 | 3,68 | 3,39 | 3,55 | -0,56% | 1.204.163,00 |
| 10.02.2026 | 3,37 | 3,65 | 3,28 | 3,57 | 6,57% | 1.731.994,00 |
| 09.02.2026 | 3,29 | 3,38 | 3,25 | 3,35 | 1,82% | 1.616.563,00 |
| 06.02.2026 | 3,14 | 3,37 | 3,14 | 3,29 | 9,48% | 2.193.381,00 |
| 05.02.2026 | 3,13 | 3,26 | 3,00 | 3,01 | -7,68% | 2.096.309,00 |
| 04.02.2026 | 3,66 | 3,68 | 3,12 | 3,26 | -11,55% | 2.353.239,00 |
| 03.02.2026 | 3,36 | 3,71 | 3,15 | 3,68 | 11,85% | 2.662.353,00 |
| 02.02.2026 | 3,24 | 3,58 | 3,21 | 3,29 | -0,30% | 1.862.517,00 |
| 30.01.2026 | 3,49 | 3,70 | 3,27 | 3,30 | -6,78% | 1.386.549,00 |
| 29.01.2026 | 3,61 | 3,68 | 3,40 | 3,54 | -1,67% | 1.662.971,00 |
| 28.01.2026 | 3,62 | 3,89 | 3,57 | 3,60 | 0,28% | 2.552.393,00 |
| 27.01.2026 | 3,44 | 3,61 | 3,34 | 3,59 | 4,97% | 2.671.842,00 |
| 26.01.2026 | 3,87 | 3,90 | 3,30 | 3,42 | -12,53% | 3.215.336,00 |
| 23.01.2026 | 4,06 | 4,06 | 3,84 | 3,91 | -2,98% | 2.138.725,00 |
| 22.01.2026 | 4,40 | 4,44 | 4,03 | 4,03 | -7,57% | 1.338.058,00 |
| 21.01.2026 | 4,51 | 4,54 | 4,01 | 4,36 | -2,24% | 1.879.797,00 |
| 20.01.2026 | 4,40 | 4,60 | 4,25 | 4,46 | -2,83% | 1.624.414,00 |
| 16.01.2026 | 4,65 | 4,95 | 4,58 | 4,59 | 0,00% | 2.496.773,00 |
| 15.01.2026 | 4,58 | 4,84 | 4,43 | 4,59 | 1,55% | 1.692.213,00 |
| 14.01.2026 | 4,67 | 4,67 | 4,35 | 4,52 | -1,95% | 1.837.913,00 |
| 13.01.2026 | 4,39 | 4,75 | 4,21 | 4,61 | 6,22% | 2.594.511,00 |
| 12.01.2026 | 4,17 | 4,39 | 4,05 | 4,34 | 4,58% | 1.542.852,00 |
| 09.01.2026 | 4,24 | 4,35 | 4,00 | 4,15 | -2,12% | 1.666.130,00 |
| 08.01.2026 | 3,87 | 4,43 | 3,87 | 4,24 | 9,56% | 3.079.449,00 |
| 07.01.2026 | 3,86 | 3,99 | 3,65 | 3,87 | -0,26% | 1.720.912,00 |
| 06.01.2026 | 3,89 | 4,00 | 3,66 | 3,88 | 1,84% | 2.953.745,00 |
| 05.01.2026 | 3,79 | 3,94 | 3,67 | 3,81 | 4,10% | 2.757.166,00 |
| 02.01.2026 | 3,25 | 3,82 | 3,24 | 3,66 | 12,96% | 3.972.903,00 |
| 31.12.2025 | 3,12 | 3,27 | 3,10 | 3,24 | 3,85% | 1.505.755,00 |
| 30.12.2025 | 3,17 | 3,19 | 3,09 | 3,12 | -1,58% | 1.034.928,00 |
| 29.12.2025 | 3,20 | 3,31 | 3,15 | 3,17 | -3,94% | 1.507.245,00 |
| 26.12.2025 | 3,42 | 3,42 | 3,25 | 3,30 | -3,23% | 1.125.355,00 |
| 24.12.2025 | 3,22 | 3,45 | 3,18 | 3,41 | 6,56% | 1.313.893,00 |
| 23.12.2025 | 3,24 | 3,24 | 3,11 | 3,20 | -1,54% | 1.316.373,00 |
| 22.12.2025 | 3,05 | 3,25 | 2,99 | 3,25 | 8,70% | 4.051.024,00 |
| 19.12.2025 | 3,00 | 3,04 | 2,93 | 2,99 | 0,00% | 3.252.030,00 |
| 18.12.2025 | 3,06 | 3,14 | 2,95 | 2,99 | 0,67% | 1.947.947,00 |
| 17.12.2025 | 3,01 | 3,06 | 2,84 | 2,97 | -1,00% | 3.140.026,00 |
| 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 |