1,700$
Echtzeit-Aktienkurs iCAD
Bid:
Ask:
Aktienkurse zur iCAD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,69 | 1,73 | 1,65 | 1,70 | 0,00% | 112.612,00 |
| 03.12.2024 | 1,75 | 1,75 | 1,69 | 1,70 | -3,41% | 202.460,00 |
| 02.12.2024 | 1,76 | 1,84 | 1,73 | 1,76 | 1,73% | 152.391,00 |
| 29.11.2024 | 1,80 | 1,89 | 1,67 | 1,73 | -2,26% | 631.204,00 |
| 27.11.2024 | 1,72 | 1,78 | 1,61 | 1,77 | 2,31% | 402.599,00 |
| 26.11.2024 | 1,58 | 1,88 | 1,50 | 1,73 | 9,49% | 1.878.654,00 |
| 25.11.2024 | 1,55 | 1,63 | 1,54 | 1,58 | 2,60% | 217.754,00 |
| 22.11.2024 | 1,58 | 1,59 | 1,51 | 1,54 | -0,32% | 171.090,00 |
| 20.11.2024 | 1,54 | 1,57 | 1,47 | 1,55 | -0,96% | 364.556,00 |
| 19.11.2024 | 1,49 | 1,69 | 1,45 | 1,56 | 2,63% | 255.377,00 |
| 18.11.2024 | 1,65 | 1,66 | 1,52 | 1,52 | -7,32% | 337.669,00 |
| 15.11.2024 | 1,77 | 1,81 | 1,64 | 1,64 | -8,12% | 395.344,00 |
| 14.11.2024 | 1,81 | 2,04 | 1,77 | 1,79 | -23,55% | 791.670,00 |
| 13.11.2024 | 2,42 | 2,42 | 2,24 | 2,34 | -2,71% | 464.877,00 |
| 12.11.2024 | 2,19 | 2,42 | 2,10 | 2,40 | 13,74% | 528.114,00 |
| 11.11.2024 | 2,19 | 2,21 | 2,07 | 2,11 | -0,94% | 326.418,00 |
| 08.11.2024 | 1,92 | 2,14 | 1,88 | 2,13 | 12,70% | 462.106,00 |
| 07.11.2024 | 1,83 | 1,94 | 1,81 | 1,89 | 1,34% | 216.556,00 |
| 06.11.2024 | 1,77 | 1,89 | 1,77 | 1,87 | 4,19% | 158.415,00 |
| 05.11.2024 | 1,76 | 1,86 | 1,75 | 1,79 | 3,17% | 116.055,00 |
| 04.11.2024 | 1,80 | 1,81 | 1,72 | 1,74 | -4,67% | 129.316,00 |
| 01.11.2024 | 1,86 | 1,90 | 1,78 | 1,82 | -2,15% | 115.854,00 |
| 31.10.2024 | 1,88 | 1,90 | 1,84 | 1,86 | 0,00% | 85.387,00 |
| 30.10.2024 | 1,90 | 1,92 | 1,84 | 1,86 | -2,11% | 64.623,00 |
| 29.10.2024 | 1,90 | 1,93 | 1,86 | 1,90 | -1,55% | 105.682,00 |
| 28.10.2024 | 1,96 | 2,05 | 1,86 | 1,93 | -1,53% | 208.366,00 |
| 25.10.2024 | 1,91 | 2,03 | 1,87 | 1,96 | 4,81% | 292.378,00 |
| 24.10.2024 | 1,77 | 1,87 | 1,75 | 1,87 | 6,86% | 118.637,00 |
| 23.10.2024 | 1,79 | 1,79 | 1,72 | 1,75 | -0,57% | 55.357,00 |
| 22.10.2024 | 1,80 | 1,88 | 1,64 | 1,76 | -3,30% | 259.349,00 |
| 21.10.2024 | 1,91 | 1,94 | 1,81 | 1,82 | -3,70% | 166.552,00 |
| 18.10.2024 | 1,99 | 2,00 | 1,84 | 1,89 | -3,08% | 160.738,00 |
| 17.10.2024 | 2,02 | 2,03 | 1,84 | 1,95 | 0,00% | 442.025,00 |
| 16.10.2024 | 1,60 | 2,10 | 1,60 | 1,95 | 22,26% | 868.478,00 |
| 15.10.2024 | 1,54 | 1,60 | 1,53 | 1,60 | 4,25% | 131.782,00 |
| 14.10.2024 | 1,44 | 1,56 | 1,44 | 1,53 | 4,79% | 132.193,00 |
| 11.10.2024 | 1,34 | 1,47 | 1,34 | 1,46 | 5,04% | 101.635,00 |
| 10.10.2024 | 1,43 | 1,46 | 1,39 | 1,39 | -4,14% | 159.509,00 |
| 09.10.2024 | 1,50 | 1,53 | 1,43 | 1,45 | -5,84% | 118.298,00 |
| 08.10.2024 | 1,53 | 1,56 | 1,48 | 1,54 | -1,28% | 102.259,00 |
| 07.10.2024 | 1,53 | 1,60 | 1,53 | 1,56 | 0,00% | 62.284,00 |
| 04.10.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 1,30% | 56.150,00 |
| 03.10.2024 | 1,62 | 1,62 | 1,53 | 1,54 | -4,35% | 83.406,00 |
| 02.10.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 5,23% | 25.344,00 |
| 01.10.2024 | 1,58 | 1,58 | 1,52 | 1,53 | -2,24% | 31.242,00 |
| 30.09.2024 | 1,67 | 1,67 | 1,56 | 1,57 | -5,72% | 63.445,00 |
| 27.09.2024 | 1,65 | 1,72 | 1,64 | 1,66 | 2,79% | 115.561,00 |
| 26.09.2024 | 1,60 | 1,65 | 1,56 | 1,62 | 4,19% | 116.128,00 |
| 25.09.2024 | 1,54 | 1,59 | 1,53 | 1,55 | 0,00% | 30.259,00 |
| 24.09.2024 | 1,57 | 1,63 | 1,55 | 1,55 | -1,27% | 67.985,00 |
| 23.09.2024 | 1,60 | 1,60 | 1,50 | 1,57 | -0,95% | 131.445,00 |
| 20.09.2024 | 1,58 | 1,63 | 1,58 | 1,59 | 1,60% | 43.358,00 |
| 19.09.2024 | 1,67 | 1,68 | 1,56 | 1,56 | -4,29% | 99.649,00 |
| 18.09.2024 | 1,66 | 1,72 | 1,61 | 1,63 | -1,21% | 121.748,00 |
| 17.09.2024 | 1,62 | 1,74 | 1,58 | 1,65 | 2,48% | 128.454,00 |
| 16.09.2024 | 1,62 | 1,64 | 1,60 | 1,61 | -1,83% | 45.770,00 |
| 13.09.2024 | 1,56 | 1,64 | 1,56 | 1,64 | 7,89% | 104.876,00 |
| 12.09.2024 | 1,41 | 1,56 | 1,41 | 1,52 | 8,57% | 97.934,00 |
| 11.09.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 0,72% | 44.474,00 |
| 10.09.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -0,36% | 96.515,00 |
| 09.09.2024 | 1,40 | 1,43 | 1,39 | 1,40 | -1,76% | 102.956,00 |
| 06.09.2024 | 1,53 | 1,54 | 1,41 | 1,42 | -5,96% | 148.443,00 |
| 05.09.2024 | 1,52 | 1,54 | 1,50 | 1,51 | 0,00% | 37.058,00 |
| 04.09.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -0,66% | 80.097,00 |
| 03.09.2024 | 1,60 | 1,60 | 1,51 | 1,52 | -5,59% | 132.454,00 |
| 30.08.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 3,21% | 63.459,00 |
| 29.08.2024 | 1,58 | 1,61 | 1,56 | 1,56 | 0,65% | 72.286,00 |
| 28.08.2024 | 1,54 | 1,58 | 1,50 | 1,55 | -1,27% | 75.562,00 |
| 27.08.2024 | 1,59 | 1,61 | 1,55 | 1,57 | -1,88% | 61.122,00 |
| 26.08.2024 | 1,70 | 1,70 | 1,54 | 1,60 | -5,88% | 243.536,00 |
| 23.08.2024 | 1,70 | 1,76 | 1,69 | 1,70 | -0,58% | 80.331,00 |
| 22.08.2024 | 1,73 | 1,73 | 1,66 | 1,71 | 0,59% | 68.520,00 |
| 21.08.2024 | 1,63 | 1,72 | 1,62 | 1,70 | 3,66% | 72.203,00 |
| 20.08.2024 | 1,75 | 1,77 | 1,56 | 1,64 | -5,75% | 399.406,00 |
| 19.08.2024 | 1,68 | 1,80 | 1,67 | 1,74 | 3,57% | 423.911,00 |
| 16.08.2024 | 1,50 | 1,73 | 1,50 | 1,68 | 12,75% | 785.516,00 |
| 15.08.2024 | 1,40 | 1,55 | 1,40 | 1,49 | 6,43% | 300.351,00 |
| 14.08.2024 | 1,53 | 1,60 | 1,38 | 1,40 | 2,94% | 861.387,00 |
| 13.08.2024 | 1,39 | 1,42 | 1,29 | 1,36 | 1,49% | 141.782,00 |
| 12.08.2024 | 1,26 | 1,40 | 1,23 | 1,34 | 5,51% | 253.009,00 |
| 09.08.2024 | 1,28 | 1,32 | 1,22 | 1,27 | 1,60% | 113.943,00 |
| 08.08.2024 | 1,20 | 1,28 | 1,19 | 1,25 | 4,17% | 84.437,00 |
| 07.08.2024 | 1,20 | 1,25 | 1,19 | 1,20 | -0,83% | 89.476,00 |
| 06.08.2024 | 1,25 | 1,29 | 1,19 | 1,21 | -3,97% | 105.683,00 |
| 05.08.2024 | 1,25 | 1,30 | 1,22 | 1,26 | -5,26% | 111.184,00 |
| 02.08.2024 | 1,30 | 1,35 | 1,26 | 1,33 | -0,75% | 178.533,00 |
| 01.08.2024 | 1,30 | 1,36 | 1,27 | 1,34 | 1,52% | 132.715,00 |
| 31.07.2024 | 1,38 | 1,38 | 1,29 | 1,32 | -2,22% | 107.632,00 |
| 30.07.2024 | 1,35 | 1,40 | 1,29 | 1,35 | 5,47% | 209.125,00 |
| 29.07.2024 | 1,30 | 1,33 | 1,25 | 1,28 | 1,59% | 196.220,00 |
| 26.07.2024 | 1,30 | 1,33 | 1,26 | 1,26 | -4,55% | 51.895,00 |
| 25.07.2024 | 1,29 | 1,33 | 1,26 | 1,32 | 0,76% | 15.399,00 |
| 24.07.2024 | 1,31 | 1,37 | 1,30 | 1,31 | -1,50% | 41.809,00 |
| 23.07.2024 | 1,36 | 1,36 | 1,30 | 1,33 | 0,76% | 154.784,00 |
| 22.07.2024 | 1,30 | 1,37 | 1,27 | 1,32 | 1,54% | 117.303,00 |
| 19.07.2024 | 1,35 | 1,38 | 1,30 | 1,30 | -4,41% | 46.179,00 |
| 18.07.2024 | 1,40 | 1,48 | 1,36 | 1,36 | -0,73% | 187.310,00 |
| 17.07.2024 | 1,36 | 1,41 | 1,35 | 1,37 | 0,00% | 89.775,00 |
| 16.07.2024 | 1,27 | 1,43 | 1,25 | 1,37 | 9,60% | 298.217,00 |
| 15.07.2024 | 1,30 | 1,30 | 1,23 | 1,25 | -3,85% | 147.761,00 |