3,900$
1,17%
Echtzeit-Aktienkurs ICAD Inc
Bid:
Ask:
Aktienkurse zur ICAD Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,91 | 3,97 | 3,89 | 3,90 | 1,17% | 190.149,00 |
| 05.06.2025 | 3,79 | 3,89 | 3,78 | 3,86 | 2,25% | 499.872,00 |
| 04.06.2025 | 3,90 | 3,90 | 3,77 | 3,77 | -3,33% | 342.143,00 |
| 03.06.2025 | 3,90 | 3,95 | 3,84 | 3,90 | 0,52% | 231.801,00 |
| 02.06.2025 | 3,83 | 3,92 | 3,76 | 3,88 | 1,04% | 399.794,00 |
| 30.05.2025 | 3,68 | 3,86 | 3,61 | 3,84 | 5,21% | 558.489,00 |
| 29.05.2025 | 3,70 | 3,70 | 3,64 | 3,65 | -0,27% | 249.186,00 |
| 28.05.2025 | 3,81 | 3,84 | 3,64 | 3,66 | -3,43% | 378.108,00 |
| 27.05.2025 | 3,77 | 3,85 | 3,76 | 3,79 | 1,61% | 439.154,00 |
| 23.05.2025 | 3,63 | 3,77 | 3,63 | 3,73 | -0,27% | 274.795,00 |
| 22.05.2025 | 3,80 | 3,82 | 3,74 | 3,74 | -2,09% | 374.671,00 |
| 21.05.2025 | 3,92 | 3,93 | 3,79 | 3,82 | -3,54% | 405.488,00 |
| 20.05.2025 | 3,97 | 3,98 | 3,91 | 3,96 | -0,50% | 291.934,00 |
| 19.05.2025 | 3,89 | 3,98 | 3,89 | 3,98 | -0,25% | 244.031,00 |
| 16.05.2025 | 3,96 | 4,02 | 3,90 | 3,99 | 1,79% | 445.244,00 |
| 15.05.2025 | 3,87 | 3,94 | 3,79 | 3,92 | 0,26% | 363.842,00 |
| 14.05.2025 | 3,90 | 4,00 | 3,77 | 3,91 | -0,51% | 407.724,00 |
| 13.05.2025 | 3,70 | 3,97 | 3,65 | 3,93 | 5,93% | 1.386.778,00 |
| 12.05.2025 | 3,74 | 3,92 | 3,62 | 3,71 | 3,06% | 1.216.508,00 |
| 09.05.2025 | 3,66 | 3,76 | 3,60 | 3,60 | -2,17% | 484.192,00 |
| 08.05.2025 | 3,61 | 3,76 | 3,60 | 3,68 | 2,22% | 747.615,00 |
| 07.05.2025 | 3,50 | 3,60 | 3,48 | 3,60 | 3,15% | 546.100,00 |
| 06.05.2025 | 3,42 | 3,51 | 3,42 | 3,49 | 0,29% | 387.877,00 |
| 05.05.2025 | 3,45 | 3,56 | 3,45 | 3,48 | -0,57% | 344.698,00 |
| 02.05.2025 | 3,45 | 3,58 | 3,45 | 3,50 | 2,04% | 1.018.268,00 |
| 01.05.2025 | 3,41 | 3,50 | 3,39 | 3,43 | 0,29% | 552.529,00 |
| 30.04.2025 | 3,34 | 3,45 | 3,28 | 3,42 | 0,00% | 444.846,00 |
| 29.04.2025 | 3,30 | 3,44 | 3,30 | 3,42 | 2,70% | 715.060,00 |
| 28.04.2025 | 3,28 | 3,38 | 3,27 | 3,33 | 1,52% | 439.293,00 |
| 25.04.2025 | 3,26 | 3,32 | 3,25 | 3,28 | -0,61% | 463.620,00 |
| 24.04.2025 | 3,18 | 3,35 | 3,18 | 3,30 | 3,77% | 739.841,00 |
| 23.04.2025 | 3,20 | 3,34 | 3,17 | 3,18 | 1,92% | 918.091,00 |
| 22.04.2025 | 3,04 | 3,17 | 3,03 | 3,12 | 2,97% | 1.218.860,00 |
| 21.04.2025 | 3,11 | 3,17 | 3,00 | 3,03 | -5,90% | 1.556.820,00 |
| 17.04.2025 | 3,16 | 3,29 | 3,16 | 3,22 | 4,89% | 2.018.782,00 |
| 16.04.2025 | 3,18 | 3,38 | 2,85 | 3,07 | 59,07% | 21.168.151,00 |
| 15.04.2025 | 1,85 | 1,98 | 1,85 | 1,93 | 6,04% | 1.116.483,00 |
| 14.04.2025 | 1,82 | 1,90 | 1,80 | 1,82 | 2,25% | 158.210,00 |
| 11.04.2025 | 1,70 | 1,82 | 1,70 | 1,78 | 6,59% | 147.080,00 |
| 10.04.2025 | 1,77 | 1,79 | 1,65 | 1,67 | -5,11% | 121.210,00 |
| 09.04.2025 | 1,62 | 1,80 | 1,59 | 1,76 | 6,67% | 221.970,00 |
| 08.04.2025 | 1,81 | 1,82 | 1,61 | 1,65 | -3,51% | 232.868,00 |
| 07.04.2025 | 1,66 | 1,75 | 1,55 | 1,71 | -3,39% | 340.910,00 |
| 04.04.2025 | 1,79 | 1,81 | 1,67 | 1,77 | -3,54% | 419.057,00 |
| 03.04.2025 | 1,87 | 1,91 | 1,76 | 1,84 | -5,90% | 275.210,00 |
| 02.04.2025 | 1,92 | 2,00 | 1,90 | 1,95 | -1,52% | 277.852,00 |
| 01.04.2025 | 1,96 | 2,09 | 1,95 | 1,98 | -3,88% | 317.470,00 |
| 31.03.2025 | 2,07 | 2,10 | 1,97 | 2,06 | -3,74% | 245.550,00 |
| 28.03.2025 | 2,12 | 2,16 | 2,03 | 2,14 | 0,00% | 210.919,00 |
| 27.03.2025 | 2,18 | 2,21 | 2,11 | 2,14 | -2,73% | 123.492,00 |
| 26.03.2025 | 2,27 | 2,30 | 2,15 | 2,20 | -3,08% | 97.866,00 |
| 25.03.2025 | 2,28 | 2,30 | 2,18 | 2,27 | -0,44% | 130.920,00 |
| 24.03.2025 | 2,26 | 2,30 | 2,18 | 2,28 | 0,88% | 157.396,00 |
| 21.03.2025 | 2,10 | 2,29 | 2,05 | 2,26 | 8,13% | 274.324,00 |
| 20.03.2025 | 2,47 | 2,47 | 2,09 | 2,09 | -15,38% | 654.127,00 |
| 19.03.2025 | 2,33 | 2,48 | 2,26 | 2,47 | 6,47% | 388.306,00 |
| 18.03.2025 | 2,35 | 2,36 | 2,28 | 2,32 | -0,22% | 198.658,00 |
| 17.03.2025 | 2,27 | 2,36 | 2,21 | 2,33 | 2,88% | 187.143,00 |
| 14.03.2025 | 2,20 | 2,31 | 2,20 | 2,26 | 3,20% | 216.563,00 |
| 13.03.2025 | 2,30 | 2,30 | 2,16 | 2,19 | -5,60% | 249.232,00 |
| 12.03.2025 | 2,27 | 2,34 | 2,18 | 2,32 | 4,98% | 179.148,00 |
| 11.03.2025 | 2,10 | 2,23 | 2,07 | 2,21 | 5,49% | 174.751,00 |
| 10.03.2025 | 2,20 | 2,23 | 2,05 | 2,10 | -6,47% | 390.104,00 |
| 07.03.2025 | 2,21 | 2,26 | 2,10 | 2,24 | 0,00% | 263.132,00 |
| 06.03.2025 | 2,25 | 2,34 | 2,13 | 2,24 | -0,44% | 460.663,00 |
| 05.03.2025 | 2,36 | 2,41 | 2,22 | 2,25 | -3,64% | 554.408,00 |
| 04.03.2025 | 2,33 | 2,36 | 2,20 | 2,34 | -1,06% | 258.859,00 |
| 03.03.2025 | 2,45 | 2,67 | 2,29 | 2,36 | -1,67% | 392.790,00 |
| 28.02.2025 | 2,37 | 2,43 | 2,29 | 2,40 | 0,42% | 205.963,00 |
| 27.02.2025 | 2,53 | 2,64 | 2,35 | 2,39 | -5,16% | 205.614,00 |
| 26.02.2025 | 2,57 | 2,73 | 2,51 | 2,52 | -1,18% | 507.250,00 |
| 25.02.2025 | 2,51 | 2,62 | 2,38 | 2,55 | 0,39% | 405.745,00 |
| 24.02.2025 | 2,70 | 2,79 | 2,47 | 2,54 | -5,93% | 466.712,00 |
| 21.02.2025 | 2,85 | 2,87 | 2,63 | 2,70 | -4,59% | 434.838,00 |
| 20.02.2025 | 3,02 | 3,02 | 2,78 | 2,83 | -6,60% | 378.131,00 |
| 19.02.2025 | 2,96 | 3,08 | 2,85 | 3,03 | 3,41% | 350.512,00 |
| 18.02.2025 | 3,27 | 3,28 | 2,85 | 2,93 | -11,75% | 774.643,00 |
| 14.02.2025 | 3,63 | 3,70 | 3,25 | 3,32 | -8,03% | 487.990,00 |
| 13.02.2025 | 3,50 | 3,75 | 3,40 | 3,61 | 2,27% | 473.839,00 |
| 12.02.2025 | 3,41 | 3,54 | 3,31 | 3,53 | 1,73% | 329.119,00 |
| 11.02.2025 | 3,56 | 3,59 | 3,31 | 3,47 | -3,61% | 440.342,00 |
| 10.02.2025 | 3,50 | 3,67 | 3,31 | 3,60 | 10,09% | 882.249,00 |
| 07.02.2025 | 3,47 | 3,58 | 3,20 | 3,27 | -5,76% | 384.076,00 |
| 06.02.2025 | 3,70 | 3,73 | 3,31 | 3,47 | -5,96% | 325.554,00 |
| 05.02.2025 | 3,37 | 3,77 | 3,20 | 3,69 | 11,82% | 641.784,00 |
| 04.02.2025 | 3,05 | 3,41 | 2,98 | 3,30 | 7,84% | 590.239,00 |
| 03.02.2025 | 2,98 | 3,19 | 2,89 | 3,06 | -4,38% | 455.673,00 |
| 31.01.2025 | 3,15 | 3,34 | 2,86 | 3,20 | 1,91% | 1.076.150,00 |
| 30.01.2025 | 3,75 | 3,78 | 3,11 | 3,14 | -15,14% | 1.498.756,00 |
| 29.01.2025 | 3,33 | 3,75 | 3,20 | 3,70 | 8,82% | 1.584.786,00 |
| 28.01.2025 | 3,02 | 3,51 | 2,95 | 3,40 | 19,30% | 2.256.006,00 |
| 27.01.2025 | 2,50 | 3,07 | 2,48 | 2,85 | 17,77% | 2.685.789,00 |
| 24.01.2025 | 2,41 | 2,49 | 2,32 | 2,42 | 2,54% | 290.866,00 |
| 23.01.2025 | 2,50 | 2,52 | 2,30 | 2,36 | -2,07% | 516.387,00 |
| 22.01.2025 | 2,21 | 2,57 | 2,21 | 2,41 | 13,15% | 854.565,00 |
| 21.01.2025 | 2,06 | 2,21 | 2,06 | 2,13 | 8,40% | 433.051,00 |
| 17.01.2025 | 1,95 | 2,13 | 1,95 | 1,97 | 3,42% | 699.387,00 |
| 16.01.2025 | 1,87 | 1,90 | 1,81 | 1,90 | 1,06% | 73.522,00 |
| 15.01.2025 | 1,94 | 1,99 | 1,88 | 1,88 | -3,59% | 104.512,00 |
| 14.01.2025 | 1,98 | 2,04 | 1,93 | 1,95 | 2,09% | 70.485,00 |