1,015$
-1,46%
Echtzeit-Aktienkurs Lucid Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Lucid Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -1,46% | 784.988,00 |
| 29.09.2025 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | 531.699,00 |
| 26.09.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -0,96% | 579.340,00 |
| 25.09.2025 | 1,04 | 1,05 | 1,02 | 1,04 | 0,00% | 790.177,00 |
| 24.09.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -1,42% | 813.451,00 |
| 23.09.2025 | 1,09 | 1,09 | 1,05 | 1,06 | -2,31% | 1.011.576,00 |
| 22.09.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -0,92% | 663.272,00 |
| 19.09.2025 | 1,07 | 1,11 | 1,06 | 1,09 | 1,87% | 1.475.805,00 |
| 18.09.2025 | 1,07 | 1,09 | 1,05 | 1,07 | -0,47% | 1.093.943,00 |
| 17.09.2025 | 1,08 | 1,10 | 1,06 | 1,08 | 0,47% | 1.319.484,00 |
| 16.09.2025 | 1,06 | 1,09 | 1,04 | 1,07 | 0,94% | 1.502.305,00 |
| 15.09.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 2,91% | 1.221.066,00 |
| 12.09.2025 | 1,08 | 1,09 | 1,03 | 1,03 | -3,74% | 1.281.366,00 |
| 11.09.2025 | 1,05 | 1,08 | 1,02 | 1,07 | 4,90% | 2.392.837,00 |
| 10.09.2025 | 1,11 | 1,12 | 1,01 | 1,02 | -19,69% | 6.856.716,00 |
| 09.09.2025 | 1,25 | 1,28 | 1,23 | 1,27 | 3,67% | 901.735,00 |
| 08.09.2025 | 1,37 | 1,39 | 1,17 | 1,23 | -10,58% | 2.230.439,00 |
| 05.09.2025 | 1,43 | 1,54 | 1,32 | 1,37 | -0,72% | 3.101.908,00 |
| 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% | 662.152,00 |
| 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 | 3,62% | 817.791,00 |
| 19.08.2025 | 1,03 | 1,06 | 0,99 | 0,99 | -2,55% | 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 | 3,98% | 748.141,00 |
| 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 | -1,70% | 832.428,00 |
| 12.08.2025 | 1,01 | 1,01 | 0,96 | 1,00 | -1,19% | 425.328,00 |
| 11.08.2025 | 1,00 | 1,03 | 0,98 | 1,01 | 1,30% | 406.449,00 |
| 08.08.2025 | 0,99 | 1,02 | 0,98 | 1,00 | 1,63% | 464.785,00 |
| 07.08.2025 | 0,99 | 1,02 | 0,95 | 0,98 | -0,91% | 521.171,00 |
| 06.08.2025 | 1,01 | 1,03 | 0,97 | 0,99 | -1,00% | 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 | 2,15% | 724.259,00 |
| 31.07.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -3,07% | 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% | 414.309,00 |
| 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% | 721.152,00 |
| 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% | 1.544.458,00 |
| 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 | -0,87% | 681.841,00 |
| 27.06.2025 | 1,20 | 1,21 | 1,12 | 1,15 | -3,36% | 7.871.478,00 |
| 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% | 3.041.181,00 |
| 18.06.2025 | 1,22 | 1,27 | 1,21 | 1,26 | 2,44% | 752.917,00 |
| 17.06.2025 | 1,26 | 1,29 | 1,21 | 1,23 | -2,38% | 586.343,00 |
| 16.06.2025 | 1,27 | 1,32 | 1,26 | 1,26 | -2,33% | 749.741,00 |
| 13.06.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -1,53% | 743.943,00 |
| 12.06.2025 | 1,26 | 1,33 | 1,26 | 1,31 | 2,34% | 720.351,00 |
| 11.06.2025 | 1,31 | 1,33 | 1,26 | 1,28 | -1,54% | 613.376,00 |
| 10.06.2025 | 1,30 | 1,32 | 1,26 | 1,30 | 0,00% | 1.150.242,00 |
| 09.06.2025 | 1,31 | 1,34 | 1,26 | 1,30 | 0,78% | 853.948,00 |
| 06.06.2025 | 1,22 | 1,30 | 1,21 | 1,29 | 5,74% | 1.365.973,00 |
| 05.06.2025 | 1,22 | 1,25 | 1,16 | 1,22 | 0,00% | 1.123.747,00 |
| 04.06.2025 | 1,27 | 1,29 | 1,22 | 1,22 | -3,17% | 959.470,00 |
| 03.06.2025 | 1,26 | 1,36 | 1,25 | 1,26 | 1,20% | 916.282,00 |
| 02.06.2025 | 1,30 | 1,34 | 1,17 | 1,25 | -10,43% | 1.976.487,00 |
| 30.05.2025 | 1,51 | 1,53 | 1,37 | 1,39 | -8,55% | 1.379.854,00 |
| 29.05.2025 | 1,53 | 1,58 | 1,50 | 1,52 | 0,00% | 879.784,00 |
| 28.05.2025 | 1,52 | 1,59 | 1,49 | 1,52 | 0,00% | 1.071.266,00 |
| 27.05.2025 | 1,65 | 1,70 | 1,47 | 1,52 | -4,40% | 2.054.211,00 |
| 23.05.2025 | 1,41 | 1,60 | 1,34 | 1,59 | 19,55% | 3.103.832,00 |
| 22.05.2025 | 1,32 | 1,35 | 1,30 | 1,33 | 0,00% | 703.178,00 |
| 21.05.2025 | 1,30 | 1,38 | 1,29 | 1,33 | 2,31% | 1.241.016,00 |
| 20.05.2025 | 1,27 | 1,33 | 1,26 | 1,30 | 3,17% | 1.035.864,00 |
| 19.05.2025 | 1,24 | 1,27 | 1,22 | 1,26 | 0,00% | 337.007,00 |
| 16.05.2025 | 1,24 | 1,29 | 1,21 | 1,26 | 2,02% | 813.140,00 |
| 15.05.2025 | 1,28 | 1,28 | 1,22 | 1,24 | -3,52% | 579.714,00 |
| 14.05.2025 | 1,13 | 1,28 | 1,11 | 1,28 | 7,56% | 1.534.271,00 |
| 13.05.2025 | 1,11 | 1,22 | 1,08 | 1,19 | 8,18% | 1.169.360,00 |
| 12.05.2025 | 1,16 | 1,16 | 1,10 | 1,10 | -2,65% | 758.684,00 |
| 09.05.2025 | 1,19 | 1,21 | 1,12 | 1,13 | -5,04% | 684.608,00 |
| 08.05.2025 | 1,20 | 1,23 | 1,18 | 1,19 | 0,00% | 687.837,00 |