1,035$
-1,90%
Echtzeit-Aktienkurs Lucid Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Lucid Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,05 | 1,07 | 1,03 | 1,04 | -1,43% | 771.260,00 |
| 28.05.2026 | 1,03 | 1,07 | 1,03 | 1,05 | 0,96% | 558.135,00 |
| 27.05.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -6,31% | 686.866,00 |
| 26.05.2026 | 1,08 | 1,12 | 1,07 | 1,11 | 3,74% | 1.676.450,00 |
| 22.05.2026 | 1,08 | 1,11 | 1,03 | 1,07 | 7,00% | 1.546.139,00 |
| 21.05.2026 | 0,98 | 1,03 | 0,96 | 1,00 | 0,00% | 994.129,00 |
| 20.05.2026 | 0,91 | 1,02 | 0,90 | 1,00 | 5,60% | 1.474.769,00 |
| 19.05.2026 | 0,96 | 1,01 | 0,94 | 0,95 | -0,85% | 704.634,00 |
| 18.05.2026 | 0,99 | 1,03 | 0,95 | 0,96 | -3,62% | 1.196.097,00 |
| 15.05.2026 | 1,01 | 1,03 | 0,95 | 0,99 | -2,84% | 1.375.586,00 |
| 14.05.2026 | 1,01 | 1,03 | 0,95 | 1,02 | 0,00% | 1.829.823,00 |
| 13.05.2026 | 1,03 | 1,07 | 1,02 | 1,02 | -1,92% | 938.731,00 |
| 12.05.2026 | 1,03 | 1,07 | 1,01 | 1,04 | 1,96% | 914.190,00 |
| 11.05.2026 | 1,04 | 1,06 | 1,02 | 1,02 | -0,97% | 631.756,00 |
| 08.05.2026 | 1,06 | 1,07 | 1,03 | 1,03 | -1,90% | 761.551,00 |
| 07.05.2026 | 1,08 | 1,10 | 1,05 | 1,05 | -2,78% | 736.009,00 |
| 06.05.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | 572.267,00 |
| 05.05.2026 | 1,10 | 1,12 | 1,08 | 1,09 | 0,00% | 625.892,00 |
| 04.05.2026 | 1,11 | 1,13 | 1,08 | 1,09 | 0,00% | 443.557,00 |
| 01.05.2026 | 1,07 | 1,13 | 1,07 | 1,09 | 1,87% | 788.711,00 |
| 30.04.2026 | 1,04 | 1,08 | 1,04 | 1,07 | 3,88% | 687.296,00 |
| 29.04.2026 | 1,06 | 1,09 | 1,02 | 1,03 | -0,96% | 824.398,00 |
| 28.04.2026 | 1,08 | 1,12 | 1,04 | 1,04 | -1,89% | 717.732,00 |
| 27.04.2026 | 1,09 | 1,12 | 1,06 | 1,06 | -0,93% | 890.767,00 |
| 24.04.2026 | 1,13 | 1,13 | 1,07 | 1,07 | -1,83% | 1.159.810,00 |
| 23.04.2026 | 1,18 | 1,19 | 1,09 | 1,09 | -16,79% | 1.914.692,00 |
| 22.04.2026 | 1,29 | 1,36 | 1,29 | 1,31 | 2,34% | 1.032.977,00 |
| 21.04.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -1,54% | 431.253,00 |
| 20.04.2026 | 1,25 | 1,33 | 1,23 | 1,30 | 4,00% | 707.274,00 |
| 17.04.2026 | 1,25 | 1,28 | 1,21 | 1,25 | 0,00% | 715.533,00 |
| 16.04.2026 | 1,41 | 1,44 | 1,24 | 1,25 | -11,35% | 1.593.642,00 |
| 15.04.2026 | 1,34 | 1,42 | 1,32 | 1,41 | 4,44% | 1.638.249,00 |
| 14.04.2026 | 1,28 | 1,39 | 1,28 | 1,35 | 5,47% | 1.380.989,00 |
| 13.04.2026 | 1,15 | 1,29 | 1,15 | 1,28 | 11,30% | 963.755,00 |
| 10.04.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | 606.695,00 |
| 09.04.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 2,68% | 512.708,00 |
| 08.04.2026 | 1,15 | 1,17 | 1,12 | 1,12 | 0,00% | 450.043,00 |
| 07.04.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -0,88% | 531.280,00 |
| 06.04.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -0,88% | 263.955,00 |
| 02.04.2026 | 1,12 | 1,16 | 1,12 | 1,14 | -0,87% | 298.995,00 |
| 01.04.2026 | 1,14 | 1,20 | 1,12 | 1,15 | 0,00% | 676.395,00 |
| 31.03.2026 | 1,15 | 1,19 | 1,14 | 1,15 | 0,00% | 594.698,00 |
| 30.03.2026 | 1,10 | 1,19 | 1,09 | 1,15 | 2,68% | 848.134,00 |
| 27.03.2026 | 1,15 | 1,17 | 1,09 | 1,12 | -2,61% | 658.463,00 |
| 26.03.2026 | 1,20 | 1,24 | 1,15 | 1,15 | -3,36% | 508.416,00 |
| 25.03.2026 | 1,22 | 1,25 | 1,19 | 1,19 | -0,83% | 461.065,00 |
| 24.03.2026 | 1,23 | 1,25 | 1,18 | 1,20 | -4,00% | 359.873,00 |
| 23.03.2026 | 1,27 | 1,28 | 1,23 | 1,25 | 0,00% | 484.083,00 |
| 20.03.2026 | 1,27 | 1,28 | 1,22 | 1,25 | -2,34% | 748.897,00 |
| 19.03.2026 | 1,31 | 1,33 | 1,25 | 1,28 | -4,48% | 850.805,00 |
| 18.03.2026 | 1,38 | 1,41 | 1,33 | 1,34 | -2,90% | 656.468,00 |
| 17.03.2026 | 1,40 | 1,41 | 1,35 | 1,38 | -1,43% | 352.348,00 |
| 16.03.2026 | 1,40 | 1,43 | 1,38 | 1,40 | 2,19% | 315.273,00 |
| 13.03.2026 | 1,41 | 1,42 | 1,36 | 1,37 | -1,44% | 420.407,00 |
| 12.03.2026 | 1,41 | 1,43 | 1,36 | 1,39 | -4,14% | 466.798,00 |
| 11.03.2026 | 1,40 | 1,46 | 1,37 | 1,45 | 2,84% | 851.356,00 |
| 10.03.2026 | 1,46 | 1,46 | 1,40 | 1,41 | -3,42% | 405.126,00 |
| 09.03.2026 | 1,38 | 1,46 | 1,38 | 1,46 | 4,29% | 619.252,00 |
| 06.03.2026 | 1,39 | 1,43 | 1,38 | 1,40 | 0,00% | 447.773,00 |
| 05.03.2026 | 1,43 | 1,47 | 1,39 | 1,40 | -3,45% | 948.620,00 |
| 04.03.2026 | 1,47 | 1,49 | 1,44 | 1,45 | 0,00% | 508.619,00 |
| 03.03.2026 | 1,39 | 1,49 | 1,39 | 1,45 | 0,00% | 1.410.529,00 |
| 02.03.2026 | 1,41 | 1,46 | 1,38 | 1,45 | 0,69% | 915.031,00 |
| 27.02.2026 | 1,47 | 1,48 | 1,38 | 1,44 | -2,04% | 1.060.621,00 |
| 26.02.2026 | 1,45 | 1,50 | 1,44 | 1,47 | 0,68% | 1.139.855,00 |
| 25.02.2026 | 1,47 | 1,50 | 1,41 | 1,46 | 0,00% | 1.171.150,00 |
| 24.02.2026 | 1,43 | 1,47 | 1,42 | 1,46 | 2,10% | 688.684,00 |
| 23.02.2026 | 1,34 | 1,45 | 1,32 | 1,43 | 5,15% | 738.311,00 |
| 20.02.2026 | 1,37 | 1,40 | 1,36 | 1,36 | -1,45% | 482.915,00 |
| 19.02.2026 | 1,33 | 1,42 | 1,28 | 1,38 | 2,99% | 1.150.340,00 |
| 18.02.2026 | 1,28 | 1,35 | 1,28 | 1,34 | 3,88% | 499.380,00 |
| 17.02.2026 | 1,30 | 1,34 | 1,27 | 1,29 | -3,01% | 849.984,00 |
| 13.02.2026 | 1,22 | 1,33 | 1,21 | 1,33 | 9,02% | 918.419,00 |
| 12.02.2026 | 1,19 | 1,23 | 1,18 | 1,22 | 1,67% | 588.006,00 |
| 11.02.2026 | 1,21 | 1,22 | 1,15 | 1,20 | -0,83% | 766.478,00 |
| 10.02.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -1,63% | 582.489,00 |
| 09.02.2026 | 1,21 | 1,24 | 1,18 | 1,23 | 0,82% | 555.459,00 |
| 06.02.2026 | 1,17 | 1,24 | 1,16 | 1,22 | 6,09% | 1.046.468,00 |
| 05.02.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -4,17% | 746.618,00 |
| 04.02.2026 | 1,25 | 1,28 | 1,16 | 1,20 | -4,00% | 904.813,00 |
| 03.02.2026 | 1,27 | 1,28 | 1,20 | 1,25 | -2,34% | 761.073,00 |
| 02.02.2026 | 1,20 | 1,28 | 1,18 | 1,28 | 7,56% | 1.293.262,00 |
| 30.01.2026 | 1,12 | 1,19 | 1,11 | 1,19 | 4,39% | 1.223.617,00 |
| 29.01.2026 | 1,15 | 1,16 | 1,11 | 1,14 | -1,72% | 895.302,00 |
| 28.01.2026 | 1,20 | 1,22 | 1,14 | 1,16 | -4,92% | 967.167,00 |
| 27.01.2026 | 1,23 | 1,27 | 1,19 | 1,22 | -0,81% | 1.020.253,00 |
| 26.01.2026 | 1,14 | 1,27 | 1,13 | 1,23 | 1,65% | 2.044.285,00 |
| 23.01.2026 | 1,07 | 1,23 | 1,07 | 1,21 | 13,08% | 2.556.525,00 |
| 22.01.2026 | 1,10 | 1,17 | 1,05 | 1,07 | -5,31% | 2.666.043,00 |
| 21.01.2026 | 1,59 | 1,63 | 1,12 | 1,13 | -6,61% | 32.169.740,00 |
| 20.01.2026 | 1,20 | 1,24 | 1,19 | 1,21 | 0,00% | 568.736,00 |
| 16.01.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -3,20% | 508.863,00 |
| 15.01.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 0,81% | 505.818,00 |
| 14.01.2026 | 1,21 | 1,24 | 1,19 | 1,24 | 4,20% | 670.986,00 |
| 13.01.2026 | 1,20 | 1,20 | 1,17 | 1,19 | 0,00% | 277.515,00 |
| 12.01.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 0,85% | 149.715,00 |
| 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 |