4,510$
7,64%
Echtzeit-Aktienkurs Lightwave Logic, Inc.
Bid:
Ask:
Aktienkurse zur Lightwave Logic, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 4,06 | 4,64 | 4,06 | 4,55 | 8,59% | 2.697.905,00 |
| 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 |
| 28.07.2025 | 2,66 | 2,79 | 2,48 | 2,63 | -0,38% | 1.867.680,00 |
| 25.07.2025 | 2,68 | 2,71 | 2,45 | 2,64 | -1,49% | 1.841.606,00 |
| 24.07.2025 | 2,56 | 2,76 | 2,46 | 2,68 | 8,06% | 1.904.605,00 |
| 23.07.2025 | 2,54 | 2,85 | 2,37 | 2,48 | -0,80% | 3.870.079,00 |
| 22.07.2025 | 2,06 | 2,73 | 2,00 | 2,50 | 21,36% | 6.734.123,00 |
| 21.07.2025 | 1,82 | 2,15 | 1,81 | 2,06 | 15,08% | 2.512.674,00 |
| 18.07.2025 | 1,86 | 1,89 | 1,75 | 1,79 | -3,24% | 1.124.592,00 |
| 17.07.2025 | 1,97 | 2,05 | 1,78 | 1,85 | 1,65% | 3.008.949,00 |
| 16.07.2025 | 1,60 | 1,90 | 1,60 | 1,82 | 27,27% | 5.416.570,00 |
| 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 | -2,83% | 278.036,00 |
| 02.05.2025 | 0,90 | 0,92 | 0,89 | 0,90 | 1,68% | 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 |