1,080$
0,93%
Echtzeit-Aktienkurs Lucid Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Lucid Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,08 | 1,11 | 1,06 | 1,08 | 0,93% | 436.061,00 |
| 06.11.2025 | 1,09 | 1,12 | 1,06 | 1,07 | -1,83% | 524.379,00 |
| 05.11.2025 | 1,12 | 1,13 | 1,06 | 1,09 | -1,80% | 672.414,00 |
| 04.11.2025 | 1,19 | 1,20 | 1,09 | 1,11 | -8,26% | 861.037,00 |
| 03.11.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | 529.840,00 |
| 31.10.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,83% | 504.523,00 |
| 30.10.2025 | 1,23 | 1,25 | 1,19 | 1,20 | -4,00% | 477.120,00 |
| 29.10.2025 | 1,26 | 1,28 | 1,23 | 1,25 | -1,57% | 843.398,00 |
| 28.10.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 0,79% | 637.352,00 |
| 27.10.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -1,56% | 637.089,00 |
| 24.10.2025 | 1,25 | 1,29 | 1,23 | 1,28 | 4,07% | 726.791,00 |
| 23.10.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 0,82% | 584.838,00 |
| 22.10.2025 | 1,23 | 1,23 | 1,19 | 1,22 | 0,83% | 535.023,00 |
| 21.10.2025 | 1,24 | 1,26 | 1,19 | 1,21 | -3,20% | 825.087,00 |
| 20.10.2025 | 1,21 | 1,27 | 1,19 | 1,25 | 5,93% | 890.800,00 |
| 17.10.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -4,07% | 599.345,00 |
| 16.10.2025 | 1,25 | 1,27 | 1,19 | 1,23 | -2,38% | 800.692,00 |
| 15.10.2025 | 1,20 | 1,27 | 1,19 | 1,26 | 5,88% | 1.286.661,00 |
| 14.10.2025 | 1,18 | 1,21 | 1,15 | 1,19 | 0,85% | 757.390,00 |
| 13.10.2025 | 1,16 | 1,27 | 1,14 | 1,18 | 2,61% | 1.272.496,00 |
| 10.10.2025 | 1,23 | 1,25 | 1,15 | 1,15 | -6,50% | 1.857.683,00 |
| 09.10.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 0,82% | 1.582.190,00 |
| 08.10.2025 | 1,06 | 1,23 | 1,06 | 1,22 | 16,19% | 3.958.813,00 |
| 07.10.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 1,94% | 2.518.773,00 |
| 06.10.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -1,44% | 1.477.841,00 |
| 03.10.2025 | 1,02 | 1,07 | 1,02 | 1,05 | 2,45% | 191.665,00 |
| 02.10.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 0,00% | 1.399.678,00 |
| 01.10.2025 | 1,01 | 1,03 | 1,00 | 1,02 | 0,99% | 769.206,00 |
| 30.09.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -1,94% | 789.667,00 |
| 29.09.2025 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | 535.470,00 |
| 26.09.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -0,96% | 582.190,00 |
| 25.09.2025 | 1,04 | 1,05 | 1,02 | 1,04 | 0,00% | 813.526,00 |
| 24.09.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -1,42% | 822.463,00 |
| 23.09.2025 | 1,09 | 1,09 | 1,05 | 1,06 | -2,31% | 1.015.162,00 |
| 22.09.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -0,92% | 665.913,00 |
| 19.09.2025 | 1,07 | 1,11 | 1,06 | 1,09 | 1,87% | 1.532.565,00 |
| 18.09.2025 | 1,07 | 1,09 | 1,05 | 1,07 | 0,00% | 1.096.816,00 |
| 17.09.2025 | 1,08 | 1,10 | 1,06 | 1,07 | 0,00% | 1.328.886,00 |
| 16.09.2025 | 1,06 | 1,09 | 1,04 | 1,07 | 0,94% | 1.516.991,00 |
| 15.09.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 2,91% | 1.234.000,00 |
| 12.09.2025 | 1,08 | 1,09 | 1,03 | 1,03 | -3,74% | 1.299.228,00 |
| 11.09.2025 | 1,05 | 1,08 | 1,02 | 1,07 | 4,90% | 2.444.344,00 |
| 10.09.2025 | 1,11 | 1,12 | 1,01 | 1,02 | -19,69% | 6.894.922,00 |
| 09.09.2025 | 1,25 | 1,28 | 1,23 | 1,27 | 3,67% | 1.203.653,00 |
| 08.09.2025 | 1,37 | 1,39 | 1,17 | 1,23 | -10,58% | 2.244.691,00 |
| 05.09.2025 | 1,43 | 1,54 | 1,32 | 1,37 | -0,72% | 3.124.547,00 |
| 04.09.2025 | 1,25 | 1,40 | 1,21 | 1,38 | 11,29% | 1.831.725,00 |
| 03.09.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -3,13% | 878.294,00 |
| 02.09.2025 | 1,26 | 1,29 | 1,22 | 1,28 | 1,59% | 864.381,00 |
| 29.08.2025 | 1,22 | 1,31 | 1,21 | 1,26 | 5,00% | 1.118.950,00 |
| 28.08.2025 | 1,27 | 1,27 | 1,19 | 1,20 | -4,76% | 758.788,00 |
| 27.08.2025 | 1,21 | 1,29 | 1,18 | 1,26 | 6,78% | 1.601.321,00 |
| 26.08.2025 | 1,16 | 1,22 | 1,16 | 1,18 | 1,72% | 886.066,00 |
| 25.08.2025 | 1,15 | 1,18 | 1,12 | 1,16 | 5,45% | 1.297.626,00 |
| 22.08.2025 | 1,06 | 1,10 | 1,04 | 1,10 | 4,76% | 959.756,00 |
| 21.08.2025 | 0,99 | 1,08 | 0,99 | 1,05 | 1,94% | 803.383,00 |
| 20.08.2025 | 1,00 | 1,04 | 0,98 | 1,03 | 3,65% | 817.791,00 |
| 19.08.2025 | 1,03 | 1,06 | 0,99 | 0,99 | -2,58% | 751.919,00 |
| 18.08.2025 | 1,02 | 1,03 | 0,99 | 1,02 | 0,00% | 677.399,00 |
| 15.08.2025 | 0,99 | 1,02 | 0,98 | 1,02 | 3,96% | 759.321,00 |
| 14.08.2025 | 0,99 | 1,02 | 0,98 | 0,98 | 0,00% | 609.400,00 |
| 13.08.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -1,64% | 832.428,00 |
| 12.08.2025 | 1,01 | 1,01 | 0,96 | 1,00 | -1,24% | 425.328,00 |
| 11.08.2025 | 1,00 | 1,03 | 0,98 | 1,01 | 1,34% | 406.449,00 |
| 08.08.2025 | 0,99 | 1,02 | 0,98 | 1,00 | 1,61% | 466.807,00 |
| 07.08.2025 | 0,99 | 1,02 | 0,95 | 0,98 | -0,92% | 521.171,00 |
| 06.08.2025 | 1,01 | 1,03 | 0,97 | 0,99 | -1,01% | 300.111,00 |
| 05.08.2025 | 1,03 | 1,05 | 0,97 | 1,00 | -1,96% | 705.233,00 |
| 04.08.2025 | 1,04 | 1,05 | 1,00 | 1,02 | 2,00% | 482.462,00 |
| 01.08.2025 | 0,99 | 1,01 | 0,95 | 1,00 | 2,19% | 729.316,00 |
| 31.07.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -3,11% | 1.084.575,00 |
| 30.07.2025 | 1,09 | 1,11 | 1,00 | 1,01 | -6,48% | 1.365.435,00 |
| 29.07.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -0,92% | 1.003.618,00 |
| 28.07.2025 | 1,12 | 1,17 | 1,08 | 1,09 | -1,80% | 1.523.621,00 |
| 25.07.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 0,91% | 424.148,00 |
| 24.07.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -1,79% | 725.298,00 |
| 23.07.2025 | 1,13 | 1,14 | 1,09 | 1,12 | 0,00% | 637.040,00 |
| 22.07.2025 | 1,10 | 1,13 | 1,08 | 1,12 | 0,90% | 363.607,00 |
| 21.07.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -0,89% | 629.702,00 |
| 18.07.2025 | 1,16 | 1,18 | 1,12 | 1,12 | -1,75% | 745.051,00 |
| 17.07.2025 | 1,10 | 1,18 | 1,09 | 1,14 | 4,59% | 1.213.226,00 |
| 16.07.2025 | 1,20 | 1,22 | 1,07 | 1,09 | -6,84% | 1.809.859,00 |
| 15.07.2025 | 1,16 | 1,18 | 1,14 | 1,17 | 0,00% | 864.514,00 |
| 14.07.2025 | 1,15 | 1,20 | 1,13 | 1,17 | 2,63% | 1.193.281,00 |
| 11.07.2025 | 1,17 | 1,23 | 1,13 | 1,14 | -3,39% | 1.546.793,00 |
| 10.07.2025 | 1,11 | 1,21 | 1,08 | 1,18 | 5,36% | 1.106.903,00 |
| 09.07.2025 | 1,09 | 1,12 | 1,05 | 1,12 | 5,66% | 1.028.649,00 |
| 08.07.2025 | 1,04 | 1,11 | 1,03 | 1,06 | 1,92% | 955.814,00 |
| 07.07.2025 | 1,03 | 1,07 | 1,00 | 1,04 | 0,97% | 1.374.990,00 |
| 03.07.2025 | 1,05 | 1,07 | 1,00 | 1,03 | -1,44% | 1.160.828,00 |
| 02.07.2025 | 1,10 | 1,10 | 1,04 | 1,05 | -4,57% | 1.538.733,00 |
| 01.07.2025 | 1,15 | 1,15 | 1,06 | 1,10 | -3,95% | 1.365.902,00 |
| 30.06.2025 | 1,17 | 1,20 | 1,14 | 1,14 | -2,56% | 681.841,00 |
| 27.06.2025 | 1,20 | 1,21 | 1,12 | 1,17 | -1,68% | 9.853.888,00 |
| 26.06.2025 | 1,20 | 1,21 | 1,15 | 1,19 | 2,59% | 715.288,00 |
| 25.06.2025 | 1,20 | 1,21 | 1,14 | 1,16 | -2,52% | 544.533,00 |
| 24.06.2025 | 1,19 | 1,21 | 1,13 | 1,19 | 0,00% | 1.014.650,00 |
| 23.06.2025 | 1,25 | 1,27 | 1,16 | 1,19 | -5,56% | 919.826,00 |
| 20.06.2025 | 1,26 | 1,27 | 1,23 | 1,26 | 0,00% | 3.054.434,00 |
| 18.06.2025 | 1,22 | 1,27 | 1,21 | 1,26 | 2,44% | 752.917,00 |