1,045$
-4,57%
Echtzeit-Aktienkurs Lucid Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Lucid Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 1,23 | 1,25 | 1,19 | 1,19 | -3,25% | 1.734.623,00 |
| 06.05.2025 | 1,23 | 1,25 | 1,21 | 1,23 | -1,60% | 758.885,00 |
| 05.05.2025 | 1,28 | 1,30 | 1,24 | 1,25 | -2,72% | 457.055,00 |
| 02.05.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -0,39% | 705.975,00 |
| 01.05.2025 | 1,26 | 1,31 | 1,24 | 1,29 | 3,20% | 768.462,00 |
| 30.04.2025 | 1,25 | 1,29 | 1,19 | 1,25 | -0,79% | 1.075.060,00 |
| 29.04.2025 | 1,28 | 1,30 | 1,22 | 1,26 | -1,56% | 865.911,00 |
| 28.04.2025 | 1,33 | 1,35 | 1,25 | 1,28 | -3,76% | 753.938,00 |
| 25.04.2025 | 1,34 | 1,36 | 1,26 | 1,33 | 0,00% | 1.289.426,00 |
| 24.04.2025 | 1,32 | 1,36 | 1,27 | 1,33 | 2,70% | 1.902.701,00 |
| 23.04.2025 | 1,29 | 1,32 | 1,25 | 1,30 | 1,17% | 1.141.692,00 |
| 22.04.2025 | 1,21 | 1,29 | 1,20 | 1,28 | 6,67% | 880.755,00 |
| 21.04.2025 | 1,22 | 1,22 | 1,17 | 1,20 | -0,83% | 582.996,00 |
| 17.04.2025 | 1,10 | 1,24 | 1,09 | 1,21 | 11,01% | 783.369,00 |
| 16.04.2025 | 1,13 | 1,13 | 1,07 | 1,09 | -3,54% | 725.856,00 |
| 15.04.2025 | 1,19 | 1,21 | 1,12 | 1,13 | -5,04% | 842.484,00 |
| 14.04.2025 | 1,20 | 1,23 | 1,16 | 1,19 | 1,71% | 892.885,00 |
| 11.04.2025 | 1,25 | 1,26 | 1,11 | 1,17 | -4,88% | 1.803.425,00 |
| 10.04.2025 | 1,29 | 1,30 | 1,09 | 1,23 | -25,45% | 7.823.761,00 |
| 09.04.2025 | 1,63 | 1,70 | 1,52 | 1,65 | 3,12% | 1.726.098,00 |
| 08.04.2025 | 1,60 | 1,80 | 1,58 | 1,60 | 3,23% | 2.613.759,00 |
| 07.04.2025 | 1,39 | 1,61 | 1,35 | 1,55 | 8,01% | 1.875.614,00 |
| 04.04.2025 | 1,45 | 1,51 | 1,42 | 1,44 | -4,33% | 899.605,00 |
| 03.04.2025 | 1,46 | 1,51 | 1,40 | 1,50 | 2,04% | 590.510,00 |
| 02.04.2025 | 1,41 | 1,48 | 1,38 | 1,47 | 3,52% | 495.148,00 |
| 01.04.2025 | 1,50 | 1,52 | 1,42 | 1,42 | -3,40% | 497.553,00 |
| 31.03.2025 | 1,55 | 1,56 | 1,46 | 1,47 | -6,96% | 917.311,00 |
| 28.03.2025 | 1,58 | 1,60 | 1,50 | 1,58 | -0,63% | 689.615,00 |
| 27.03.2025 | 1,55 | 1,60 | 1,53 | 1,59 | 2,58% | 879.850,00 |
| 26.03.2025 | 1,54 | 1,57 | 1,50 | 1,55 | 0,00% | 783.172,00 |
| 25.03.2025 | 1,50 | 1,57 | 1,48 | 1,55 | 3,33% | 713.940,00 |
| 24.03.2025 | 1,54 | 1,57 | 1,43 | 1,50 | -2,91% | 1.829.260,00 |
| 21.03.2025 | 1,56 | 1,60 | 1,51 | 1,55 | -1,59% | 1.065.369,00 |
| 20.03.2025 | 1,50 | 1,58 | 1,42 | 1,57 | 4,67% | 1.351.238,00 |
| 19.03.2025 | 1,44 | 1,53 | 1,40 | 1,50 | 6,38% | 793.188,00 |
| 18.03.2025 | 1,48 | 1,50 | 1,38 | 1,41 | -4,08% | 546.175,00 |
| 17.03.2025 | 1,42 | 1,50 | 1,33 | 1,47 | 6,14% | 834.269,00 |
| 14.03.2025 | 1,31 | 1,46 | 1,29 | 1,39 | 8,20% | 1.216.261,00 |
| 13.03.2025 | 1,32 | 1,35 | 1,24 | 1,28 | -3,03% | 1.009.187,00 |
| 12.03.2025 | 1,24 | 1,34 | 1,20 | 1,32 | 7,76% | 331.151,00 |
| 11.03.2025 | 1,21 | 1,24 | 1,18 | 1,23 | 2,94% | 291.569,00 |
| 10.03.2025 | 1,37 | 1,37 | 1,19 | 1,19 | -14,39% | 801.281,00 |
| 07.03.2025 | 1,41 | 1,41 | 1,36 | 1,39 | 0,00% | 327.748,00 |
| 06.03.2025 | 1,45 | 1,47 | 1,27 | 1,39 | 2,96% | 1.329.814,00 |
| 05.03.2025 | 1,44 | 1,44 | 1,31 | 1,35 | 4,25% | 944.286,00 |
| 04.03.2025 | 1,23 | 1,32 | 1,20 | 1,30 | -3,36% | 1.544.735,00 |
| 03.03.2025 | 1,48 | 1,53 | 1,34 | 1,34 | -9,46% | 596.578,00 |
| 28.02.2025 | 1,51 | 1,55 | 1,44 | 1,48 | -1,33% | 342.565,00 |
| 27.02.2025 | 1,42 | 1,55 | 1,40 | 1,50 | 5,26% | 1.037.377,00 |
| 26.02.2025 | 1,45 | 1,45 | 1,36 | 1,43 | 0,35% | 952.520,00 |
| 25.02.2025 | 1,37 | 1,47 | 1,34 | 1,42 | 2,16% | 518.301,00 |
| 24.02.2025 | 1,45 | 1,53 | 1,15 | 1,39 | -4,79% | 983.167,00 |
| 21.02.2025 | 1,52 | 1,59 | 1,44 | 1,46 | -2,01% | 532.971,00 |
| 20.02.2025 | 1,59 | 1,60 | 1,34 | 1,49 | -6,29% | 662.020,00 |
| 19.02.2025 | 1,62 | 1,63 | 1,54 | 1,59 | 0,00% | 852.108,00 |
| 18.02.2025 | 1,51 | 1,60 | 1,47 | 1,59 | 8,90% | 1.103.740,00 |
| 14.02.2025 | 1,38 | 1,51 | 1,33 | 1,46 | 7,35% | 1.017.453,00 |
| 13.02.2025 | 1,38 | 1,45 | 1,31 | 1,36 | 2,26% | 786.297,00 |
| 12.02.2025 | 1,28 | 1,38 | 1,28 | 1,33 | 3,91% | 418.245,00 |
| 11.02.2025 | 1,32 | 1,37 | 1,15 | 1,28 | -1,54% | 1.000.690,00 |
| 10.02.2025 | 1,09 | 1,50 | 1,07 | 1,30 | 21,50% | 3.780.491,00 |
| 07.02.2025 | 0,97 | 1,07 | 0,95 | 1,07 | 10,54% | 777.898,00 |