7,140$
4,39%
Echtzeit-Aktienkurs Lightwave Logic, Inc.
Bid:
Ask:
Aktienkurse zur Lightwave Logic, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,93 | 7,25 | 6,91 | 7,14 | 4,39% | 365.771,00 |
| 08.07.2026 | 6,63 | 6,99 | 6,38 | 6,84 | 1,56% | 3.788.992,00 |
| 07.07.2026 | 7,22 | 7,33 | 6,60 | 6,74 | -8,86% | 4.574.053,00 |
| 06.07.2026 | 7,47 | 7,67 | 7,33 | 7,39 | 0,34% | 2.917.799,00 |
| 02.07.2026 | 8,15 | 8,47 | 7,30 | 7,37 | -9,30% | 4.339.307,00 |
| 01.07.2026 | 8,92 | 9,12 | 8,08 | 8,12 | -14,03% | 4.084.434,00 |
| 30.06.2026 | 9,11 | 9,67 | 9,05 | 9,45 | 2,89% | 3.869.954,00 |
| 29.06.2026 | 8,33 | 9,20 | 8,05 | 9,18 | 16,35% | 6.427.803,00 |
| 26.06.2026 | 7,86 | 8,07 | 7,71 | 7,89 | -3,31% | 26.702.006,00 |
| 25.06.2026 | 8,60 | 8,69 | 7,76 | 8,16 | -2,74% | 3.824.076,00 |
| 24.06.2026 | 9,18 | 9,27 | 8,19 | 8,39 | -9,40% | 4.895.839,00 |
| 23.06.2026 | 9,25 | 9,63 | 9,13 | 9,26 | -7,72% | 2.622.205,00 |
| 22.06.2026 | 9,72 | 10,58 | 9,31 | 10,04 | 2,61% | 4.123.721,00 |
| 18.06.2026 | 9,70 | 10,00 | 9,26 | 9,78 | 5,16% | 5.064.324,00 |
| 17.06.2026 | 9,54 | 9,66 | 9,19 | 9,30 | -0,80% | 3.327.841,00 |
| 16.06.2026 | 9,93 | 10,01 | 9,26 | 9,38 | -6,99% | 3.467.035,00 |
| 15.06.2026 | 10,08 | 10,40 | 9,77 | 10,08 | 5,11% | 4.462.819,00 |
| 12.06.2026 | 10,01 | 10,15 | 9,44 | 9,59 | -4,39% | 3.694.090,00 |
| 11.06.2026 | 9,35 | 10,15 | 9,23 | 10,03 | 8,73% | 3.614.011,00 |
| 10.06.2026 | 9,23 | 9,91 | 9,17 | 9,23 | -1,97% | 3.850.125,00 |
| 09.06.2026 | 10,45 | 10,60 | 8,83 | 9,41 | -8,64% | 6.259.957,00 |
| 08.06.2026 | 10,87 | 10,87 | 9,89 | 10,30 | 1,58% | 4.924.957,00 |
| 05.06.2026 | 11,70 | 11,75 | 10,12 | 10,14 | -16,75% | 5.509.318,00 |
| 04.06.2026 | 11,92 | 12,89 | 11,61 | 12,18 | -0,90% | 4.694.354,00 |
| 03.06.2026 | 12,57 | 13,17 | 12,01 | 12,29 | -3,38% | 6.863.222,00 |
| 02.06.2026 | 11,89 | 13,65 | 11,68 | 12,72 | 15,53% | 11.119.389,00 |
| 01.06.2026 | 10,40 | 11,78 | 10,22 | 11,01 | 1,38% | 6.248.374,00 |
| 29.05.2026 | 11,32 | 11,32 | 10,40 | 10,86 | -5,24% | 8.432.857,00 |
| 28.05.2026 | 11,80 | 12,20 | 11,26 | 11,46 | -1,38% | 4.733.085,00 |
| 27.05.2026 | 11,90 | 11,90 | 11,00 | 11,62 | -3,09% | 4.941.765,00 |
| 26.05.2026 | 13,04 | 13,30 | 11,69 | 11,99 | -6,69% | 7.337.924,00 |
| 22.05.2026 | 13,43 | 13,58 | 12,52 | 12,85 | -2,43% | 6.633.628,00 |
| 21.05.2026 | 11,73 | 13,22 | 11,48 | 13,17 | 12,66% | 6.178.578,00 |
| 20.05.2026 | 11,81 | 12,15 | 11,01 | 11,69 | 0,86% | 5.393.959,00 |
| 19.05.2026 | 11,43 | 11,92 | 10,67 | 11,59 | 0,22% | 6.398.233,00 |
| 18.05.2026 | 13,35 | 13,45 | 11,40 | 11,57 | -15,27% | 10.429.968,00 |
| 15.05.2026 | 14,10 | 14,35 | 13,50 | 13,65 | -8,57% | 7.905.658,00 |
| 14.05.2026 | 17,03 | 17,03 | 14,28 | 14,93 | -18,03% | 16.858.705,00 |
| 13.05.2026 | 16,86 | 18,71 | 15,90 | 18,22 | 14,49% | 11.959.990,00 |
| 12.05.2026 | 16,13 | 17,15 | 15,10 | 15,91 | -5,63% | 7.145.159,00 |
| 11.05.2026 | 16,19 | 17,45 | 14,90 | 16,86 | 2,62% | 9.178.850,00 |
| 08.05.2026 | 14,70 | 16,55 | 14,61 | 16,43 | 10,83% | 10.526.741,00 |
| 07.05.2026 | 14,98 | 15,65 | 14,20 | 14,83 | -3,73% | 6.926.505,00 |
| 06.05.2026 | 16,58 | 16,66 | 14,63 | 15,40 | -7,89% | 10.383.550,00 |
| 05.05.2026 | 16,05 | 17,42 | 15,06 | 16,72 | 5,89% | 10.542.576,00 |
| 04.05.2026 | 17,08 | 18,28 | 15,51 | 15,79 | -2,95% | 17.787.246,00 |
| 01.05.2026 | 13,89 | 17,28 | 13,34 | 16,27 | 18,59% | 16.757.049,00 |
| 30.04.2026 | 12,60 | 13,79 | 12,10 | 13,72 | 16,67% | 8.361.831,00 |
| 29.04.2026 | 11,76 | 12,08 | 10,61 | 11,76 | 1,73% | 6.034.936,00 |
| 28.04.2026 | 11,75 | 12,49 | 11,21 | 11,56 | -7,15% | 5.060.059,00 |
| 27.04.2026 | 12,44 | 12,75 | 11,50 | 12,45 | -1,70% | 5.696.700,00 |
| 24.04.2026 | 13,94 | 13,96 | 11,90 | 12,67 | -6,88% | 11.013.893,00 |
| 23.04.2026 | 15,02 | 15,29 | 12,80 | 13,60 | -10,26% | 9.564.087,00 |
| 22.04.2026 | 13,75 | 15,29 | 13,30 | 15,16 | 17,39% | 13.839.382,00 |
| 21.04.2026 | 13,58 | 14,38 | 12,76 | 12,91 | -8,96% | 11.589.814,00 |
| 20.04.2026 | 12,37 | 14,82 | 12,36 | 14,18 | 13,08% | 11.371.181,00 |
| 17.04.2026 | 12,20 | 13,30 | 11,82 | 12,54 | 1,37% | 8.090.716,00 |
| 16.04.2026 | 12,00 | 12,72 | 10,98 | 12,37 | 2,32% | 11.853.426,00 |
| 15.04.2026 | 11,95 | 12,36 | 10,91 | 12,09 | -1,06% | 8.054.124,00 |
| 14.04.2026 | 11,68 | 12,36 | 10,55 | 12,22 | 7,33% | 10.894.733,00 |
| 13.04.2026 | 11,00 | 12,58 | 10,84 | 11,39 | 7,41% | 18.723.012,00 |
| 10.04.2026 | 8,77 | 10,62 | 8,75 | 10,60 | 25,59% | 13.611.662,00 |
| 09.04.2026 | 8,38 | 8,64 | 8,02 | 8,44 | 0,60% | 3.816.942,00 |
| 08.04.2026 | 8,85 | 8,96 | 8,25 | 8,39 | 2,19% | 5.310.434,00 |
| 07.04.2026 | 7,80 | 8,39 | 7,60 | 8,21 | 4,32% | 4.139.655,00 |
| 06.04.2026 | 8,45 | 9,03 | 7,86 | 7,87 | 2,74% | 7.546.559,00 |
| 02.04.2026 | 6,43 | 7,69 | 6,42 | 7,66 | 11,99% | 3.763.174,00 |
| 01.04.2026 | 7,03 | 7,11 | 6,78 | 6,84 | -2,70% | 2.605.883,00 |
| 31.03.2026 | 6,76 | 7,15 | 6,52 | 7,03 | 6,68% | 3.020.679,00 |
| 30.03.2026 | 7,27 | 7,32 | 6,47 | 6,59 | -8,91% | 5.292.998,00 |
| 27.03.2026 | 7,65 | 7,95 | 7,01 | 7,24 | -7,66% | 4.906.750,00 |
| 26.03.2026 | 8,19 | 8,24 | 7,55 | 7,84 | -8,79% | 7.895.103,00 |
| 25.03.2026 | 7,45 | 8,79 | 7,45 | 8,59 | 16,87% | 9.881.621,00 |
| 24.03.2026 | 7,32 | 7,54 | 6,96 | 7,35 | -0,68% | 3.458.211,00 |
| 23.03.2026 | 6,57 | 7,60 | 6,41 | 7,40 | 9,31% | 4.963.462,00 |
| 20.03.2026 | 7,18 | 7,22 | 6,47 | 6,77 | -3,84% | 5.519.854,00 |
| 19.03.2026 | 6,27 | 7,06 | 6,01 | 7,04 | 5,55% | 4.981.740,00 |
| 18.03.2026 | 7,22 | 7,69 | 6,50 | 6,67 | -9,38% | 7.539.070,00 |
| 17.03.2026 | 7,47 | 7,57 | 7,10 | 7,36 | -3,41% | 3.558.100,00 |
| 16.03.2026 | 7,84 | 8,04 | 7,11 | 7,62 | 0,13% | 7.676.846,00 |
| 13.03.2026 | 7,04 | 7,70 | 6,68 | 7,61 | 7,49% | 11.376.606,00 |
| 12.03.2026 | 6,00 | 7,55 | 5,90 | 7,08 | 41,04% | 31.613.810,00 |
| 11.03.2026 | 4,34 | 5,03 | 4,30 | 5,02 | 15,14% | 7.545.009,00 |
| 10.03.2026 | 4,35 | 4,54 | 4,25 | 4,36 | 1,16% | 1.529.559,00 |
| 09.03.2026 | 4,01 | 4,36 | 3,84 | 4,31 | 2,62% | 2.936.209,00 |
| 06.03.2026 | 4,38 | 4,53 | 4,11 | 4,20 | -4,33% | 2.458.725,00 |
| 05.03.2026 | 5,13 | 5,14 | 4,13 | 4,39 | -21,61% | 6.982.108,00 |
| 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 |