5,270$
-5,89%
Echtzeit-Aktienkurs Lightwave Logic
Bid:
Ask:
Aktienkurse zur Lightwave Logic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,52 | 5,59 | 5,28 | 5,28 | -5,97% | 93.168,00 |
| 08.09.2026 | 5,43 | 5,70 | 5,30 | 5,61 | 4,86% | 2.807.560,00 |
| 04.09.2026 | 5,24 | 5,42 | 5,17 | 5,35 | 4,59% | 2.672.064,00 |
| 03.09.2026 | 5,04 | 5,23 | 4,94 | 5,12 | 1,29% | 2.618.065,00 |
| 02.09.2026 | 5,18 | 5,24 | 5,01 | 5,05 | -1,66% | 2.952.399,00 |
| 01.09.2026 | 5,33 | 5,33 | 5,08 | 5,14 | -5,43% | 2.623.797,00 |
| 31.08.2026 | 5,49 | 5,60 | 5,30 | 5,43 | -1,09% | 2.864.474,00 |
| 28.08.2026 | 5,83 | 5,85 | 5,47 | 5,49 | -6,47% | 2.296.771,00 |
| 27.08.2026 | 6,06 | 6,13 | 5,85 | 5,87 | 0,60% | 1.909.811,00 |
| 26.08.2026 | 5,89 | 6,11 | 5,80 | 5,84 | -1,85% | 2.255.075,00 |
| 25.08.2026 | 5,99 | 6,02 | 5,85 | 5,95 | 2,68% | 1.713.738,00 |
| 24.08.2026 | 6,00 | 6,02 | 5,75 | 5,79 | -6,46% | 1.959.164,00 |
| 21.08.2026 | 6,19 | 6,32 | 6,04 | 6,19 | 1,31% | 1.777.691,00 |
| 20.08.2026 | 6,18 | 6,19 | 5,93 | 6,11 | -2,08% | 2.764.532,00 |
| 19.08.2026 | 6,50 | 6,70 | 6,14 | 6,24 | -6,02% | 3.181.756,00 |
| 18.08.2026 | 7,01 | 7,13 | 6,55 | 6,64 | -10,63% | 3.680.246,00 |
| 17.08.2026 | 7,44 | 7,68 | 7,15 | 7,43 | -1,85% | 2.705.762,00 |
| 14.08.2026 | 7,35 | 7,80 | 7,35 | 7,57 | 3,98% | 2.639.129,00 |
| 13.08.2026 | 7,89 | 8,10 | 7,25 | 7,28 | -9,11% | 3.233.754,00 |
| 12.08.2026 | 8,02 | 8,24 | 7,58 | 8,01 | 5,95% | 3.592.838,00 |
| 11.08.2026 | 7,88 | 8,22 | 7,39 | 7,56 | -0,66% | 3.302.702,00 |
| 10.08.2026 | 8,10 | 8,32 | 7,58 | 7,61 | -6,17% | 3.351.477,00 |
| 07.08.2026 | 7,85 | 8,22 | 7,77 | 8,11 | 6,92% | 2.934.259,00 |
| 06.08.2026 | 7,07 | 7,93 | 7,01 | 7,59 | 4,33% | 2.553.046,00 |
| 05.08.2026 | 7,71 | 7,94 | 7,26 | 7,27 | -8,26% | 3.042.373,00 |
| 04.08.2026 | 7,93 | 8,10 | 7,61 | 7,93 | 16,20% | 5.850.454,00 |
| 03.08.2026 | 6,21 | 6,85 | 6,07 | 6,82 | 5,57% | 2.801.838,00 |
| 31.07.2026 | 6,30 | 6,57 | 6,11 | 6,46 | 7,22% | 4.245.491,00 |
| 30.07.2026 | 5,83 | 6,11 | 5,73 | 6,03 | 12,62% | 2.767.509,00 |
| 29.07.2026 | 5,78 | 5,86 | 5,32 | 5,35 | -7,04% | 2.546.359,00 |
| 28.07.2026 | 5,83 | 5,83 | 5,34 | 5,76 | -6,12% | 3.265.350,00 |
| 27.07.2026 | 6,07 | 6,25 | 5,70 | 6,13 | 1,32% | 2.419.632,00 |
| 24.07.2026 | 6,64 | 6,64 | 6,04 | 6,05 | -9,57% | 2.812.935,00 |
| 23.07.2026 | 6,59 | 6,89 | 6,49 | 6,69 | -1,25% | 2.113.361,00 |
| 22.07.2026 | 6,90 | 7,39 | 6,69 | 6,78 | -1,67% | 4.559.865,00 |
| 21.07.2026 | 6,15 | 6,90 | 6,14 | 6,89 | 15,80% | 3.451.128,00 |
| 20.07.2026 | 6,24 | 6,35 | 5,94 | 5,95 | -4,49% | 2.741.160,00 |
| 17.07.2026 | 6,00 | 6,43 | 5,89 | 6,23 | -1,11% | 2.832.182,00 |
| 16.07.2026 | 6,48 | 6,54 | 6,20 | 6,30 | -6,67% | 3.134.705,00 |
| 15.07.2026 | 6,93 | 7,19 | 6,52 | 6,75 | -1,89% | 3.015.661,00 |
| 14.07.2026 | 6,72 | 7,01 | 6,72 | 6,88 | 6,34% | 2.522.324,00 |
| 13.07.2026 | 6,59 | 6,68 | 6,30 | 6,47 | -5,27% | 3.186.669,00 |
| 10.07.2026 | 7,03 | 7,08 | 6,58 | 6,83 | -3,60% | 2.582.815,00 |
| 09.07.2026 | 7,13 | 7,26 | 6,90 | 7,09 | 3,58% | 2.634.788,00 |
| 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 |