4,390$
2,33%
Echtzeit-Aktienkurs Lightwave Logic, Inc.
Bid:
Ask:
Aktienkurse zur Lightwave Logic, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 4,32 | 4,46 | 4,29 | 4,39 | 2,33% | 100.569,00 |
| 09.03.2026 | 4,01 | 4,36 | 3,84 | 4,29 | 2,02% | 302,00 |
| 06.03.2026 | 4,38 | 4,53 | 4,11 | 4,21 | -4,21% | 302,00 |
| 05.03.2026 | 5,13 | 5,14 | 4,13 | 4,39 | -21,61% | 302,00 |
| 04.03.2026 | 5,44 | 5,65 | 5,10 | 5,60 | 6,67% | 4.100.659,00 |
| 03.03.2026 | 5,00 | 5,63 | 4,92 | 5,25 | 3,96% | 4.497.649,00 |
| 02.03.2026 | 4,41 | 5,08 | 4,41 | 5,05 | 14,51% | 2.799.299,00 |
| 27.02.2026 | 4,34 | 4,48 | 4,20 | 4,41 | -1,56% | 1.708.918,00 |
| 26.02.2026 | 4,56 | 4,68 | 4,31 | 4,48 | 1,82% | 1.764.541,00 |
| 25.02.2026 | 4,13 | 4,46 | 4,05 | 4,40 | 9,73% | 1.852.287,00 |
| 24.02.2026 | 3,67 | 4,11 | 3,65 | 4,01 | 13,60% | 1.739.962,00 |
| 23.02.2026 | 3,40 | 3,55 | 3,37 | 3,53 | 2,02% | 628.906,00 |
| 20.02.2026 | 3,41 | 3,57 | 3,32 | 3,46 | 0,58% | 861.395,00 |
| 19.02.2026 | 3,40 | 3,50 | 3,27 | 3,44 | -0,29% | 843.450,00 |
| 18.02.2026 | 3,42 | 3,56 | 3,34 | 3,45 | -0,29% | 961.445,00 |
| 17.02.2026 | 3,43 | 3,50 | 3,30 | 3,46 | -0,86% | 884.569,00 |
| 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 |