4,360$
1,63%
Echtzeit-Aktienkurs Lightwave Logic Inc
Bid:
Ask:
Aktienkurse zur Lightwave Logic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 4,35 | 4,54 | 4,25 | 4,36 | 1,63% | 1.529.461,00 |
| 09.03.2026 | 4,01 | 4,36 | 3,84 | 4,29 | 2,02% | 2.936.208,00 |
| 06.03.2026 | 4,38 | 4,53 | 4,11 | 4,21 | -4,21% | 2.456.654,00 |
| 05.03.2026 | 5,13 | 5,14 | 4,13 | 4,39 | -21,61% | 6.981.536,00 |
| 04.03.2026 | 5,44 | 5,65 | 5,10 | 5,60 | 7,07% | 4.100.094,00 |
| 03.03.2026 | 5,00 | 5,63 | 4,92 | 5,23 | 3,56% | 4.497.598,00 |
| 02.03.2026 | 4,41 | 5,08 | 4,41 | 5,05 | 14,25% | 2.798.296,00 |
| 27.02.2026 | 4,34 | 4,48 | 4,20 | 4,42 | -1,34% | 1.708.918,00 |
| 26.02.2026 | 4,56 | 4,68 | 4,31 | 4,48 | 1,70% | 1.764.540,00 |
| 25.02.2026 | 4,13 | 4,46 | 4,05 | 4,41 | 9,85% | 1.852.266,00 |
| 24.02.2026 | 3,67 | 4,11 | 3,65 | 4,01 | 15,90% | 1.739.824,00 |
| 20.02.2026 | 3,41 | 3,57 | 3,32 | 3,46 | 0,58% | 860.759,00 |
| 19.02.2026 | 3,40 | 3,50 | 3,27 | 3,44 | -0,29% | 839.662,00 |
| 18.02.2026 | 3,42 | 3,56 | 3,34 | 3,45 | -0,29% | 957.298,00 |
| 17.02.2026 | 3,43 | 3,50 | 3,30 | 3,46 | -0,86% | 882.314,00 |
| 13.02.2026 | 3,34 | 3,58 | 3,29 | 3,49 | 4,80% | 648.438,00 |
| 12.02.2026 | 3,58 | 3,58 | 3,29 | 3,33 | -6,33% | 806.563,00 |
| 11.02.2026 | 3,65 | 3,68 | 3,39 | 3,56 | -0,42% | 1.200.832,00 |
| 10.02.2026 | 3,37 | 3,65 | 3,28 | 3,57 | 6,57% | 1.725.466,00 |
| 09.02.2026 | 3,29 | 3,38 | 3,25 | 3,35 | 2,13% | 1.610.111,00 |
| 06.02.2026 | 3,14 | 3,37 | 3,14 | 3,28 | 9,15% | 2.192.474,00 |
| 05.02.2026 | 3,13 | 3,26 | 3,00 | 3,01 | -7,68% | 2.079.716,00 |
| 04.02.2026 | 3,66 | 3,66 | 3,12 | 3,26 | -11,55% | 2.348.736,00 |
| 03.02.2026 | 3,36 | 3,71 | 3,15 | 3,68 | 11,85% | 2.655.936,00 |
| 02.02.2026 | 3,23 | 3,58 | 3,21 | 3,29 | -0,30% | 1.851.460,00 |
| 30.01.2026 | 3,49 | 3,70 | 3,27 | 3,30 | -6,91% | 1.381.707,00 |
| 29.01.2026 | 3,61 | 3,68 | 3,40 | 3,55 | -1,53% | 1.661.622,00 |
| 28.01.2026 | 3,62 | 3,89 | 3,57 | 3,60 | 0,28% | 2.540.811,00 |
| 27.01.2026 | 3,44 | 3,61 | 3,34 | 3,59 | 4,97% | 2.670.910,00 |
| 26.01.2026 | 3,87 | 3,90 | 3,30 | 3,42 | -15,24% | 3.207.366,00 |
| 22.01.2026 | 4,40 | 4,44 | 4,03 | 4,04 | -7,56% | 1.323.553,00 |
| 21.01.2026 | 4,51 | 4,51 | 4,01 | 4,37 | -2,13% | 1.870.373,00 |
| 20.01.2026 | 4,40 | 4,60 | 4,25 | 4,46 | -2,83% | 1.619.793,00 |
| 16.01.2026 | 4,65 | 4,95 | 4,58 | 4,59 | 0,00% | 2.496.773,00 |
| 15.01.2026 | 4,58 | 4,84 | 4,43 | 4,59 | 1,77% | 1.680.634,00 |
| 14.01.2026 | 4,67 | 4,67 | 4,35 | 4,51 | -2,17% | 1.833.376,00 |
| 13.01.2026 | 4,39 | 4,75 | 4,21 | 4,61 | 6,22% | 2.591.039,00 |
| 12.01.2026 | 4,17 | 4,39 | 4,05 | 4,34 | 4,58% | 1.528.719,00 |
| 09.01.2026 | 4,24 | 4,35 | 4,00 | 4,15 | -2,12% | 1.663.131,00 |
| 08.01.2026 | 3,87 | 4,43 | 3,87 | 4,24 | 9,56% | 3.051.893,00 |
| 07.01.2026 | 3,86 | 3,99 | 3,65 | 3,87 | -0,51% | 1.714.233,00 |
| 06.01.2026 | 3,89 | 4,00 | 3,66 | 3,89 | 2,10% | 2.948.546,00 |
| 05.01.2026 | 3,79 | 3,94 | 3,67 | 3,81 | 4,10% | 2.754.305,00 |
| 02.01.2026 | 3,25 | 3,82 | 3,24 | 3,66 | 12,96% | 3.933.256,00 |
| 31.12.2025 | 3,12 | 3,27 | 3,10 | 3,24 | 3,85% | 1.505.755,00 |
| 30.12.2025 | 3,17 | 3,19 | 3,09 | 3,12 | -1,58% | 1.032.106,00 |
| 29.12.2025 | 3,20 | 3,31 | 3,15 | 3,17 | -3,94% | 1.505.337,00 |
| 26.12.2025 | 3,42 | 3,42 | 3,25 | 3,30 | -3,23% | 1.124.599,00 |
| 24.12.2025 | 3,22 | 3,45 | 3,18 | 3,41 | 6,56% | 1.313.893,00 |
| 23.12.2025 | 3,24 | 3,24 | 3,11 | 3,20 | -1,54% | 1.316.058,00 |
| 22.12.2025 | 3,05 | 3,25 | 2,99 | 3,25 | 8,70% | 4.041.070,00 |
| 19.12.2025 | 3,00 | 3,04 | 2,93 | 2,99 | 0,17% | 3.249.687,00 |
| 18.12.2025 | 3,06 | 3,14 | 2,95 | 2,99 | 0,67% | 1.945.654,00 |
| 17.12.2025 | 3,01 | 3,06 | 2,84 | 2,97 | -1,17% | 3.138.875,00 |
| 16.12.2025 | 3,00 | 3,10 | 2,86 | 3,00 | -20,21% | 11.066.602,00 |
| 15.12.2025 | 4,16 | 4,17 | 3,75 | 3,76 | -9,40% | 937.654,00 |
| 12.12.2025 | 4,39 | 4,49 | 4,10 | 4,15 | -4,60% | 680.746,00 |
| 11.12.2025 | 4,19 | 4,39 | 4,09 | 4,35 | 3,33% | 602.029,00 |
| 10.12.2025 | 4,08 | 4,29 | 3,98 | 4,21 | 2,18% | 864.044,00 |
| 09.12.2025 | 3,90 | 4,12 | 3,89 | 4,12 | 1,85% | 760.366,00 |
| 08.12.2025 | 4,05 | 4,12 | 3,96 | 4,05 | 0,37% | 533.386,00 |
| 05.12.2025 | 4,22 | 4,25 | 4,01 | 4,03 | -4,28% | 531.146,00 |
| 04.12.2025 | 4,04 | 4,43 | 3,99 | 4,21 | 4,99% | 1.272.223,00 |
| 03.12.2025 | 4,00 | 4,05 | 3,78 | 4,01 | 0,25% | 1.067.329,00 |
| 02.12.2025 | 4,01 | 4,23 | 3,99 | 4,00 | -0,12% | 711.243,00 |
| 01.12.2025 | 4,19 | 4,20 | 4,00 | 4,01 | -7,72% | 897.127,00 |
| 28.11.2025 | 4,33 | 4,39 | 4,03 | 4,34 | 0,23% | 996.490,00 |
| 26.11.2025 | 4,52 | 4,52 | 4,11 | 4,33 | -3,56% | 1.755.549,00 |
| 25.11.2025 | 4,62 | 4,62 | 4,31 | 4,49 | 2,75% | 883.260,00 |
| 24.11.2025 | 4,15 | 4,40 | 4,14 | 4,37 | 5,56% | 749.305,00 |
| 20.11.2025 | 4,75 | 4,78 | 4,11 | 4,14 | -8,81% | 1.136.848,00 |
| 19.11.2025 | 4,56 | 4,70 | 4,41 | 4,54 | 1,34% | 754.307,00 |
| 18.11.2025 | 4,53 | 4,65 | 4,13 | 4,48 | -3,86% | 1.758.989,00 |
| 17.11.2025 | 4,71 | 4,95 | 4,51 | 4,66 | -2,82% | 902.482,00 |
| 13.11.2025 | 5,38 | 5,42 | 4,71 | 4,80 | -11,04% | 1.840.553,00 |
| 12.11.2025 | 5,35 | 5,49 | 5,14 | 5,39 | 0,19% | 713.696,00 |
| 11.11.2025 | 5,75 | 5,86 | 5,25 | 5,38 | -7,72% | 1.594.429,00 |
| 10.11.2025 | 5,45 | 5,98 | 4,82 | 5,83 | 11,47% | 3.016.718,00 |
| 07.11.2025 | 4,82 | 5,25 | 4,64 | 5,23 | 3,98% | 1.412.238,00 |
| 06.11.2025 | 5,47 | 5,50 | 4,92 | 5,03 | -7,79% | 1.068.498,00 |
| 05.11.2025 | 5,44 | 5,52 | 5,05 | 5,46 | 2,92% | 1.768.970,00 |
| 04.11.2025 | 4,75 | 5,88 | 4,68 | 5,30 | 8,83% | 3.372.562,00 |
| 03.11.2025 | 4,81 | 5,26 | 4,79 | 4,87 | 3,40% | 1.668.610,00 |
| 31.10.2025 | 4,69 | 4,82 | 4,56 | 4,71 | 2,84% | 975.751,00 |
| 30.10.2025 | 4,63 | 4,77 | 4,50 | 4,58 | -3,27% | 731.465,00 |
| 29.10.2025 | 4,86 | 5,02 | 4,62 | 4,74 | -2,57% | 1.075.356,00 |
| 28.10.2025 | 4,94 | 5,16 | 4,82 | 4,86 | -0,61% | 943.359,00 |
| 27.10.2025 | 4,97 | 5,14 | 4,82 | 4,89 | 1,45% | 1.064.802,00 |
| 24.10.2025 | 4,90 | 5,00 | 4,76 | 4,82 | 2,77% | 915.246,00 |
| 23.10.2025 | 4,44 | 4,75 | 4,32 | 4,69 | 7,32% | 1.162.449,00 |
| 22.10.2025 | 4,70 | 4,79 | 4,23 | 4,37 | -9,90% | 1.912.309,00 |
| 21.10.2025 | 5,04 | 5,18 | 4,76 | 4,85 | -4,90% | 970.856,00 |
| 20.10.2025 | 4,93 | 5,19 | 4,90 | 5,10 | 6,69% | 1.198.151,00 |
| 17.10.2025 | 5,05 | 5,16 | 4,58 | 4,78 | -7,72% | 2.012.166,00 |
| 16.10.2025 | 5,40 | 5,63 | 5,15 | 5,18 | -4,07% | 2.301.231,00 |
| 15.10.2025 | 6,21 | 6,26 | 5,34 | 5,40 | -4,26% | 2.671.283,00 |
| 14.10.2025 | 5,20 | 6,00 | 4,86 | 5,64 | 3,68% | 2.864.305,00 |
| 13.10.2025 | 5,31 | 5,60 | 5,14 | 5,44 | 4,82% | 1.806.153,00 |
| 10.10.2025 | 5,98 | 6,00 | 5,12 | 5,19 | -12,77% | 3.548.755,00 |
| 09.10.2025 | 5,19 | 6,13 | 5,13 | 5,95 | 15,53% | 4.522.392,00 |