1,175$
-4,47%
Echtzeit-Aktienkurs Lucid Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Lucid Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,23 | 1,24 | 1,16 | 1,18 | -4,07% | 490.183,00 |
| 08.01.2026 | 1,17 | 1,24 | 1,17 | 1,23 | 3,36% | 940.573,00 |
| 07.01.2026 | 1,14 | 1,19 | 1,13 | 1,19 | 5,31% | 592.177,00 |
| 06.01.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 0,00% | 337.249,00 |
| 05.01.2026 | 1,14 | 1,15 | 1,12 | 1,13 | 0,89% | 662.596,00 |
| 02.01.2026 | 1,10 | 1,13 | 1,07 | 1,12 | 2,75% | 599.756,00 |
| 31.12.2025 | 1,04 | 1,10 | 1,04 | 1,09 | 3,81% | 643.838,00 |
| 30.12.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,87% | 529.345,00 |
| 29.12.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -1,83% | 413.578,00 |
| 26.12.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -1,80% | 277.528,00 |
| 24.12.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 0,91% | 250.715,00 |
| 23.12.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,65% | 304.177,00 |
| 22.12.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 0,89% | 354.994,00 |
| 19.12.2025 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 2.742.385,00 |
| 18.12.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 1,80% | 791.310,00 |
| 17.12.2025 | 1,14 | 1,15 | 1,09 | 1,11 | -0,89% | 648.142,00 |
| 16.12.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | 370.437,00 |
| 15.12.2025 | 1,17 | 1,17 | 1,10 | 1,11 | -4,31% | 387.224,00 |
| 12.12.2025 | 1,15 | 1,17 | 1,12 | 1,16 | 1,75% | 546.983,00 |
| 11.12.2025 | 1,16 | 1,16 | 1,11 | 1,14 | 0,00% | 754.312,00 |
| 10.12.2025 | 1,11 | 1,16 | 1,09 | 1,14 | 3,64% | 983.890,00 |
| 09.12.2025 | 1,09 | 1,15 | 1,09 | 1,10 | 4,76% | 1.635.381,00 |
| 08.12.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 1,94% | 476.460,00 |
| 05.12.2025 | 1,08 | 1,08 | 1,02 | 1,03 | -2,83% | 714.128,00 |
| 04.12.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 1,92% | 655.710,00 |
| 03.12.2025 | 1,01 | 1,04 | 0,99 | 1,04 | 2,97% | 738.609,00 |
| 02.12.2025 | 1,03 | 1,04 | 1,01 | 1,01 | 0,00% | 491.332,00 |
| 01.12.2025 | 1,05 | 1,08 | 1,01 | 1,01 | -4,72% | 534.872,00 |
| 28.11.2025 | 1,06 | 1,10 | 1,05 | 1,06 | -0,93% | 387.002,00 |
| 26.11.2025 | 1,07 | 1,08 | 1,04 | 1,07 | -1,83% | 757.235,00 |
| 25.11.2025 | 1,06 | 1,10 | 1,03 | 1,09 | 2,83% | 1.034.283,00 |
| 24.11.2025 | 1,06 | 1,08 | 1,03 | 1,06 | 0,47% | 638.293,00 |
| 21.11.2025 | 1,02 | 1,07 | 1,00 | 1,06 | 3,43% | 1.099.116,00 |
| 20.11.2025 | 1,04 | 1,07 | 1,01 | 1,02 | 0,00% | 878.772,00 |
| 19.11.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -2,86% | 523.893,00 |
| 18.11.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -1,87% | 524.436,00 |
| 17.11.2025 | 1,05 | 1,10 | 1,05 | 1,07 | 0,00% | 639.169,00 |
| 14.11.2025 | 1,05 | 1,09 | 1,04 | 1,07 | 0,00% | 677.509,00 |
| 13.11.2025 | 1,11 | 1,12 | 1,06 | 1,07 | -3,60% | 682.879,00 |
| 12.11.2025 | 1,04 | 1,14 | 1,04 | 1,11 | 6,73% | 943.698,00 |
| 11.11.2025 | 1,07 | 1,09 | 1,03 | 1,04 | -0,95% | 533.853,00 |
| 10.11.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -2,78% | 328.024,00 |
| 07.11.2025 | 1,08 | 1,11 | 1,06 | 1,08 | 0,93% | 436.272,00 |
| 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 |