1,180$
-4,07%
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% | 488.715,00 |
| 08.01.2026 | 1,17 | 1,24 | 1,17 | 1,23 | 3,36% | 936.945,00 |
| 07.01.2026 | 1,14 | 1,19 | 1,13 | 1,19 | 5,31% | 587.543,00 |
| 06.01.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 0,44% | 335.629,00 |
| 05.01.2026 | 1,14 | 1,15 | 1,12 | 1,13 | 0,45% | 660.659,00 |
| 02.01.2026 | 1,10 | 1,13 | 1,07 | 1,12 | 2,75% | 592.540,00 |
| 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% | 527.774,00 |
| 29.12.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -1,83% | 413.000,00 |
| 26.12.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -1,80% | 274.080,00 |
| 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% | 294.531,00 |
| 22.12.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 0,00% | 349.918,00 |
| 19.12.2025 | 1,12 | 1,15 | 1,11 | 1,13 | -0,44% | 2.737.482,00 |
| 18.12.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 1,79% | 789.310,00 |
| 17.12.2025 | 1,14 | 1,15 | 1,09 | 1,12 | -0,45% | 635.107,00 |
| 16.12.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | 368.878,00 |
| 15.12.2025 | 1,17 | 1,17 | 1,10 | 1,11 | -4,31% | 385.559,00 |
| 12.12.2025 | 1,15 | 1,17 | 1,12 | 1,16 | 1,75% | 541.933,00 |
| 11.12.2025 | 1,16 | 1,16 | 1,11 | 1,14 | 0,00% | 751.515,00 |
| 10.12.2025 | 1,11 | 1,16 | 1,09 | 1,14 | 3,64% | 973.184,00 |
| 09.12.2025 | 1,09 | 1,15 | 1,09 | 1,10 | 3,77% | 1.626.855,00 |
| 08.12.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 2,91% | 475.623,00 |
| 05.12.2025 | 1,08 | 1,08 | 1,02 | 1,03 | -2,83% | 570.939,00 |
| 04.12.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 1,92% | 654.560,00 |
| 03.12.2025 | 1,01 | 1,04 | 0,99 | 1,04 | 2,97% | 738.375,00 |
| 02.12.2025 | 1,03 | 1,04 | 1,01 | 1,01 | -0,49% | 477.466,00 |
| 01.12.2025 | 1,05 | 1,08 | 1,01 | 1,02 | -4,25% | 534.398,00 |
| 28.11.2025 | 1,06 | 1,10 | 1,05 | 1,06 | -0,93% | 379.439,00 |
| 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 | 3,81% | 993.416,00 |
| 24.11.2025 | 1,06 | 1,08 | 1,03 | 1,05 | 3,45% | 637.727,00 |
| 20.11.2025 | 1,04 | 1,07 | 1,01 | 1,02 | -0,49% | 852.328,00 |
| 19.11.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -2,86% | 510.225,00 |
| 18.11.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -1,41% | 523.179,00 |
| 17.11.2025 | 1,05 | 1,10 | 1,05 | 1,07 | 0,00% | 637.958,00 |
| 13.11.2025 | 1,11 | 1,12 | 1,06 | 1,07 | -4,91% | 681.846,00 |
| 12.11.2025 | 1,04 | 1,14 | 1,04 | 1,12 | 7,69% | 933.914,00 |
| 11.11.2025 | 1,07 | 1,09 | 1,03 | 1,04 | -0,95% | 525.125,00 |
| 10.11.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -2,78% | 326.315,00 |
| 07.11.2025 | 1,08 | 1,11 | 1,06 | 1,08 | 0,93% | 436.061,00 |
| 06.11.2025 | 1,09 | 1,12 | 1,06 | 1,07 | -1,38% | 507.501,00 |
| 05.11.2025 | 1,12 | 1,13 | 1,06 | 1,09 | -2,25% | 671.833,00 |
| 04.11.2025 | 1,19 | 1,20 | 1,09 | 1,11 | -8,64% | 845.625,00 |
| 03.11.2025 | 1,20 | 1,23 | 1,19 | 1,22 | 1,25% | 528.838,00 |
| 31.10.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | 494.609,00 |
| 30.10.2025 | 1,23 | 1,25 | 1,19 | 1,20 | -4,00% | 473.870,00 |
| 29.10.2025 | 1,26 | 1,28 | 1,23 | 1,25 | -1,57% | 818.499,00 |
| 28.10.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 0,79% | 633.327,00 |
| 27.10.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -1,56% | 636.165,00 |
| 24.10.2025 | 1,25 | 1,29 | 1,23 | 1,28 | 4,07% | 724.731,00 |
| 23.10.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 0,82% | 581.199,00 |
| 22.10.2025 | 1,23 | 1,23 | 1,19 | 1,22 | 0,83% | 533.106,00 |
| 21.10.2025 | 1,24 | 1,26 | 1,19 | 1,21 | -3,20% | 823.721,00 |
| 20.10.2025 | 1,21 | 1,27 | 1,19 | 1,25 | 5,93% | 885.334,00 |
| 17.10.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -4,07% | 593.116,00 |
| 16.10.2025 | 1,25 | 1,27 | 1,19 | 1,23 | -2,38% | 798.203,00 |
| 15.10.2025 | 1,20 | 1,27 | 1,19 | 1,26 | 5,88% | 1.280.121,00 |
| 14.10.2025 | 1,18 | 1,21 | 1,15 | 1,19 | 0,85% | 755.802,00 |
| 13.10.2025 | 1,16 | 1,27 | 1,14 | 1,18 | 2,61% | 1.263.466,00 |
| 10.10.2025 | 1,23 | 1,25 | 1,15 | 1,15 | -6,50% | 1.832.197,00 |
| 09.10.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 0,82% | 1.579.705,00 |
| 08.10.2025 | 1,06 | 1,23 | 1,06 | 1,22 | 16,19% | 3.912.608,00 |
| 07.10.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 1,94% | 2.505.706,00 |
| 06.10.2025 | 1,05 | 1,07 | 1,02 | 1,03 | 0,98% | 1.467.568,00 |
| 02.10.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 0,00% | 1.377.741,00 |
| 01.10.2025 | 1,01 | 1,03 | 1,00 | 1,02 | 0,49% | 764.944,00 |
| 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 |