1,035$
-1,90%
Echtzeit-Aktienkurs Lucid Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Lucid Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,05 | 1,07 | 1,03 | 1,04 | -1,90% | 771.260,00 |
| 28.05.2026 | 1,03 | 1,07 | 1,03 | 1,06 | 0,96% | 557.361,00 |
| 27.05.2026 | 1,10 | 1,10 | 1,04 | 1,05 | -5,43% | 678.573,00 |
| 26.05.2026 | 1,08 | 1,12 | 1,07 | 1,11 | 3,27% | 1.671.006,00 |
| 22.05.2026 | 1,08 | 1,11 | 1,03 | 1,07 | 7,00% | 1.546.139,00 |
| 21.05.2026 | 0,98 | 1,03 | 0,96 | 1,00 | 0,00% | 887.215,00 |
| 20.05.2026 | 0,91 | 1,02 | 0,90 | 1,00 | 5,60% | 1.456.650,00 |
| 19.05.2026 | 0,96 | 1,01 | 0,94 | 0,95 | -0,84% | 701.015,00 |
| 18.05.2026 | 0,99 | 1,03 | 0,95 | 0,96 | -4,02% | 1.194.828,00 |
| 15.05.2026 | 1,01 | 1,03 | 0,95 | 1,00 | -2,45% | 1.375.406,00 |
| 14.05.2026 | 1,01 | 1,03 | 0,95 | 1,02 | 0,00% | 1.802.215,00 |
| 13.05.2026 | 1,03 | 1,07 | 1,02 | 1,02 | -1,92% | 906.060,00 |
| 12.05.2026 | 1,03 | 1,07 | 1,01 | 1,04 | 1,46% | 914.165,00 |
| 11.05.2026 | 1,04 | 1,06 | 1,02 | 1,03 | -0,97% | 624.954,00 |
| 08.05.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -1,43% | 755.959,00 |
| 07.05.2026 | 1,08 | 1,10 | 1,05 | 1,05 | -2,78% | 735.120,00 |
| 06.05.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | 548.471,00 |
| 05.05.2026 | 1,10 | 1,12 | 1,08 | 1,09 | 0,00% | 624.845,00 |
| 04.05.2026 | 1,11 | 1,13 | 1,08 | 1,09 | 0,00% | 440.220,00 |
| 01.05.2026 | 1,07 | 1,13 | 1,07 | 1,09 | 1,87% | 783.805,00 |
| 30.04.2026 | 1,04 | 1,08 | 1,04 | 1,07 | 3,88% | 665.722,00 |
| 29.04.2026 | 1,06 | 1,09 | 1,02 | 1,03 | -0,96% | 822.119,00 |
| 28.04.2026 | 1,08 | 1,12 | 1,04 | 1,04 | -1,89% | 709.277,00 |
| 27.04.2026 | 1,09 | 1,12 | 1,06 | 1,06 | -2,75% | 887.410,00 |
| 24.04.2026 | 1,13 | 1,13 | 1,07 | 1,09 | -0,91% | 1.144.504,00 |
| 23.04.2026 | 1,18 | 1,19 | 1,10 | 1,10 | -16,03% | 1.913.788,00 |
| 22.04.2026 | 1,29 | 1,36 | 1,29 | 1,31 | 2,34% | 1.027.325,00 |
| 21.04.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -1,54% | 429.935,00 |
| 20.04.2026 | 1,25 | 1,33 | 1,24 | 1,30 | 4,42% | 697.149,00 |
| 17.04.2026 | 1,25 | 1,28 | 1,21 | 1,25 | -0,40% | 703.421,00 |
| 16.04.2026 | 1,41 | 1,44 | 1,24 | 1,25 | -11,97% | 1.579.587,00 |
| 15.04.2026 | 1,34 | 1,42 | 1,32 | 1,42 | 5,19% | 1.628.139,00 |
| 14.04.2026 | 1,28 | 1,39 | 1,28 | 1,35 | 5,47% | 1.377.297,00 |
| 13.04.2026 | 1,15 | 1,29 | 1,15 | 1,28 | 11,30% | 951.456,00 |
| 10.04.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,86% | 599.915,00 |
| 09.04.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 2,65% | 509.056,00 |
| 08.04.2026 | 1,15 | 1,17 | 1,12 | 1,13 | 0,44% | 434.272,00 |
| 07.04.2026 | 1,13 | 1,15 | 1,11 | 1,13 | -0,44% | 519.897,00 |
| 06.04.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -0,88% | 262.321,00 |
| 02.04.2026 | 1,12 | 1,16 | 1,12 | 1,14 | -0,87% | 298.995,00 |
| 01.04.2026 | 1,14 | 1,20 | 1,13 | 1,15 | -0,43% | 676.223,00 |
| 31.03.2026 | 1,15 | 1,19 | 1,14 | 1,16 | 0,43% | 593.680,00 |
| 30.03.2026 | 1,10 | 1,19 | 1,10 | 1,15 | 2,68% | 846.983,00 |
| 27.03.2026 | 1,15 | 1,17 | 1,09 | 1,12 | -2,61% | 658.404,00 |
| 26.03.2026 | 1,20 | 1,24 | 1,15 | 1,15 | -3,36% | 483.477,00 |
| 25.03.2026 | 1,22 | 1,25 | 1,19 | 1,19 | -0,83% | 450.334,00 |
| 24.03.2026 | 1,23 | 1,25 | 1,18 | 1,20 | -4,00% | 354.000,00 |
| 23.03.2026 | 1,27 | 1,28 | 1,23 | 1,25 | 0,00% | 483.081,00 |
| 20.03.2026 | 1,27 | 1,27 | 1,22 | 1,25 | -2,34% | 705.223,00 |
| 19.03.2026 | 1,31 | 1,32 | 1,25 | 1,28 | -4,48% | 848.378,00 |
| 18.03.2026 | 1,38 | 1,41 | 1,33 | 1,34 | -2,90% | 654.387,00 |
| 17.03.2026 | 1,40 | 1,41 | 1,35 | 1,38 | -1,43% | 350.585,00 |
| 16.03.2026 | 1,40 | 1,43 | 1,38 | 1,40 | 1,82% | 314.130,00 |
| 13.03.2026 | 1,41 | 1,42 | 1,36 | 1,38 | -1,43% | 418.906,00 |
| 12.03.2026 | 1,41 | 1,43 | 1,36 | 1,40 | -3,79% | 451.194,00 |
| 11.03.2026 | 1,40 | 1,46 | 1,37 | 1,45 | 2,84% | 850.724,00 |
| 10.03.2026 | 1,46 | 1,46 | 1,40 | 1,41 | -3,42% | 405.124,00 |
| 09.03.2026 | 1,43 | 1,46 | 1,42 | 1,46 | 4,29% | 619.252,00 |
| 06.03.2026 | 1,39 | 1,43 | 1,38 | 1,40 | -0,36% | 445.771,00 |
| 05.03.2026 | 1,43 | 1,47 | 1,39 | 1,41 | -3,10% | 948.618,00 |
| 04.03.2026 | 1,47 | 1,49 | 1,44 | 1,45 | -0,68% | 508.618,00 |
| 03.03.2026 | 1,39 | 1,49 | 1,39 | 1,46 | 0,34% | 1.410.518,00 |
| 02.03.2026 | 1,41 | 1,46 | 1,38 | 1,46 | 0,34% | 915.030,00 |
| 27.02.2026 | 1,47 | 1,48 | 1,38 | 1,45 | -2,03% | 1.060.621,00 |
| 26.02.2026 | 1,45 | 1,50 | 1,44 | 1,48 | 1,72% | 1.136.453,00 |
| 25.02.2026 | 1,47 | 1,50 | 1,41 | 1,46 | -0,34% | 1.171.139,00 |
| 24.02.2026 | 1,43 | 1,47 | 1,42 | 1,46 | 2,10% | 688.633,00 |
| 23.02.2026 | 1,34 | 1,45 | 1,32 | 1,43 | 5,15% | 732.118,00 |
| 20.02.2026 | 1,37 | 1,40 | 1,36 | 1,36 | -1,45% | 475.607,00 |
| 19.02.2026 | 1,33 | 1,42 | 1,28 | 1,38 | 3,14% | 1.106.194,00 |
| 18.02.2026 | 1,28 | 1,35 | 1,28 | 1,34 | 2,92% | 490.563,00 |
| 17.02.2026 | 1,31 | 1,34 | 1,27 | 1,30 | -2,26% | 849.706,00 |
| 13.02.2026 | 1,22 | 1,33 | 1,21 | 1,33 | 9,92% | 918.419,00 |
| 12.02.2026 | 1,19 | 1,23 | 1,18 | 1,21 | 0,00% | 583.735,00 |
| 11.02.2026 | 1,21 | 1,22 | 1,15 | 1,21 | 0,00% | 765.146,00 |
| 10.02.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -1,63% | 578.148,00 |
| 09.02.2026 | 1,21 | 1,24 | 1,18 | 1,23 | 0,82% | 554.382,00 |
| 06.02.2026 | 1,17 | 1,24 | 1,16 | 1,22 | 5,17% | 1.032.854,00 |
| 05.02.2026 | 1,19 | 1,20 | 1,14 | 1,16 | -2,93% | 720.894,00 |
| 04.02.2026 | 1,28 | 1,28 | 1,16 | 1,20 | -4,02% | 897.117,00 |
| 03.02.2026 | 1,27 | 1,28 | 1,20 | 1,25 | -2,73% | 758.500,00 |
| 02.02.2026 | 1,20 | 1,28 | 1,18 | 1,28 | 7,56% | 1.274.378,00 |
| 30.01.2026 | 1,13 | 1,19 | 1,11 | 1,19 | 3,48% | 1.221.215,00 |
| 29.01.2026 | 1,15 | 1,16 | 1,11 | 1,15 | -0,86% | 885.552,00 |
| 28.01.2026 | 1,20 | 1,22 | 1,14 | 1,16 | -4,92% | 948.366,00 |
| 27.01.2026 | 1,23 | 1,27 | 1,19 | 1,22 | -0,81% | 993.968,00 |
| 26.01.2026 | 1,14 | 1,27 | 1,13 | 1,23 | 16,04% | 1.996.055,00 |
| 22.01.2026 | 1,10 | 1,17 | 1,05 | 1,06 | -6,19% | 2.573.387,00 |
| 21.01.2026 | 1,59 | 1,63 | 1,12 | 1,13 | -7,00% | 31.829.665,00 |
| 20.01.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 0,41% | 567.365,00 |
| 16.01.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -3,20% | 508.863,00 |
| 15.01.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 0,81% | 505.550,00 |
| 14.01.2026 | 1,21 | 1,24 | 1,19 | 1,24 | 4,20% | 667.600,00 |
| 13.01.2026 | 1,20 | 1,20 | 1,17 | 1,19 | 0,00% | 275.078,00 |
| 12.01.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 0,85% | 149.441,00 |
| 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 |