5,640$
3,68%
Echtzeit-Aktienkurs Lightwave Logic Inc
Bid:
Ask:
Aktienkurse zur Lightwave Logic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 4,64 | 5,27 | 4,51 | 5,15 | 10,99% | 2.587.256,00 |
| 07.10.2025 | 5,12 | 5,40 | 4,44 | 4,64 | -6,07% | 2.759.654,00 |
| 06.10.2025 | 4,78 | 5,22 | 4,65 | 4,94 | 14,09% | 3.148.263,00 |
| 02.10.2025 | 3,98 | 4,35 | 3,92 | 4,33 | 10,74% | 1.979.841,00 |
| 01.10.2025 | 3,70 | 4,00 | 3,68 | 3,91 | 5,39% | 1.340.999,00 |
| 30.09.2025 | 3,69 | 3,91 | 3,59 | 3,71 | -0,27% | 891.396,00 |
| 29.09.2025 | 3,67 | 3,77 | 3,57 | 3,72 | 3,91% | 1.168.639,00 |
| 26.09.2025 | 4,06 | 4,06 | 3,46 | 3,58 | -8,91% | 1.862.030,00 |
| 25.09.2025 | 3,99 | 4,05 | 3,77 | 3,93 | -6,21% | 2.247.278,00 |
| 24.09.2025 | 4,58 | 4,69 | 4,09 | 4,19 | -10,66% | 2.270.326,00 |
| 23.09.2025 | 4,55 | 4,80 | 4,41 | 4,69 | 3,08% | 2.741.958,00 |
| 22.09.2025 | 4,06 | 4,64 | 4,06 | 4,55 | 8,59% | 2.686.640,00 |
| 19.09.2025 | 3,77 | 4,45 | 3,75 | 4,19 | 13,55% | 5.820.110,00 |
| 18.09.2025 | 3,03 | 3,85 | 3,03 | 3,69 | 22,39% | 3.906.248,00 |
| 17.09.2025 | 3,06 | 3,12 | 2,84 | 3,02 | -4,29% | 1.752.154,00 |
| 16.09.2025 | 3,14 | 3,20 | 3,09 | 3,15 | 0,32% | 437.859,00 |
| 15.09.2025 | 3,26 | 3,42 | 3,08 | 3,14 | -2,48% | 911.285,00 |
| 12.09.2025 | 3,07 | 3,26 | 2,98 | 3,22 | 4,89% | 1.214.863,00 |
| 11.09.2025 | 3,02 | 3,13 | 3,01 | 3,07 | 0,99% | 968.227,00 |
| 10.09.2025 | 3,09 | 3,30 | 2,89 | 3,04 | -1,62% | 1.959.732,00 |
| 09.09.2025 | 3,12 | 3,32 | 3,08 | 3,09 | 0,32% | 1.168.153,00 |
| 08.09.2025 | 3,25 | 3,33 | 3,04 | 3,08 | -5,81% | 1.184.804,00 |
| 05.09.2025 | 3,13 | 3,50 | 3,13 | 3,27 | 8,28% | 2.155.108,00 |
| 04.09.2025 | 3,12 | 3,22 | 2,98 | 3,02 | -3,45% | 1.263.295,00 |
| 03.09.2025 | 3,61 | 3,61 | 2,96 | 3,13 | -12,13% | 2.763.697,00 |
| 02.09.2025 | 3,29 | 3,56 | 3,12 | 3,56 | 5,95% | 1.770.695,00 |
| 29.08.2025 | 3,70 | 3,79 | 3,26 | 3,36 | -9,43% | 2.641.886,00 |
| 28.08.2025 | 3,59 | 3,82 | 3,35 | 3,71 | 3,06% | 3.771.526,00 |
| 27.08.2025 | 3,34 | 3,78 | 3,17 | 3,60 | 12,15% | 5.565.051,00 |
| 26.08.2025 | 2,50 | 3,57 | 2,47 | 3,21 | 27,89% | 16.910.527,00 |
| 25.08.2025 | 2,38 | 2,53 | 2,35 | 2,51 | 5,02% | 1.111.752,00 |
| 22.08.2025 | 2,22 | 2,43 | 2,15 | 2,39 | 8,14% | 1.335.000,00 |
| 21.08.2025 | 2,07 | 2,21 | 2,03 | 2,21 | 6,76% | 1.094.217,00 |
| 20.08.2025 | 2,04 | 2,11 | 1,99 | 2,07 | 0,98% | 601.103,00 |
| 19.08.2025 | 2,20 | 2,21 | 2,02 | 2,05 | -6,82% | 860.443,00 |
| 18.08.2025 | 2,18 | 2,32 | 2,16 | 2,20 | 2,33% | 667.335,00 |
| 15.08.2025 | 2,05 | 2,18 | 2,05 | 2,15 | 3,37% | 595.256,00 |
| 14.08.2025 | 2,12 | 2,12 | 1,99 | 2,08 | -3,70% | 1.163.297,00 |
| 13.08.2025 | 2,23 | 2,24 | 2,14 | 2,16 | -2,70% | 689.722,00 |
| 12.08.2025 | 2,17 | 2,26 | 2,08 | 2,22 | 2,54% | 1.229.584,00 |
| 11.08.2025 | 2,10 | 2,26 | 2,10 | 2,17 | 4,59% | 1.209.275,00 |
| 08.08.2025 | 2,05 | 2,13 | 2,04 | 2,07 | 0,98% | 690.937,00 |
| 07.08.2025 | 2,06 | 2,12 | 2,04 | 2,05 | 0,49% | 753.117,00 |
| 06.08.2025 | 2,06 | 2,12 | 2,04 | 2,04 | -0,49% | 649.738,00 |
| 05.08.2025 | 2,10 | 2,14 | 2,02 | 2,05 | -1,44% | 1.198.717,00 |
| 04.08.2025 | 2,10 | 2,20 | 2,06 | 2,08 | -0,48% | 901.507,00 |
| 01.08.2025 | 2,19 | 2,20 | 1,92 | 2,09 | -10,30% | 1.972.200,00 |
| 31.07.2025 | 2,31 | 2,47 | 2,30 | 2,33 | 0,43% | 1.228.455,00 |
| 30.07.2025 | 2,40 | 2,48 | 2,28 | 2,32 | -3,33% | 1.129.954,00 |
| 29.07.2025 | 2,64 | 2,74 | 2,37 | 2,40 | -8,75% | 1.746.923,00 |
| 28.07.2025 | 2,66 | 2,79 | 2,48 | 2,63 | -0,38% | 1.867.680,00 |
| 25.07.2025 | 2,68 | 2,71 | 2,45 | 2,64 | -1,49% | 1.838.417,00 |
| 24.07.2025 | 2,56 | 2,76 | 2,46 | 2,68 | 8,06% | 1.904.605,00 |
| 23.07.2025 | 2,54 | 2,85 | 2,37 | 2,48 | -0,80% | 3.870.079,00 |
| 22.07.2025 | 2,06 | 2,73 | 2,00 | 2,50 | 21,36% | 6.734.123,00 |
| 21.07.2025 | 1,82 | 2,15 | 1,81 | 2,06 | 15,08% | 2.512.674,00 |
| 18.07.2025 | 1,86 | 1,89 | 1,75 | 1,79 | -3,24% | 1.121.613,00 |
| 17.07.2025 | 1,97 | 2,05 | 1,78 | 1,85 | 1,65% | 3.008.949,00 |
| 16.07.2025 | 1,60 | 1,90 | 1,60 | 1,82 | 27,27% | 5.416.570,00 |
| 15.07.2025 | 1,49 | 1,50 | 1,40 | 1,43 | -2,72% | 713.645,00 |
| 14.07.2025 | 1,40 | 1,56 | 1,40 | 1,47 | 7,30% | 1.976.192,00 |
| 11.07.2025 | 1,27 | 1,39 | 1,26 | 1,37 | 9,60% | 1.487.564,00 |
| 10.07.2025 | 1,27 | 1,30 | 1,22 | 1,25 | -2,34% | 914.320,00 |
| 09.07.2025 | 1,26 | 1,28 | 1,24 | 1,28 | 3,23% | 749.420,00 |
| 08.07.2025 | 1,27 | 1,27 | 1,22 | 1,24 | -0,80% | 691.203,00 |
| 07.07.2025 | 1,32 | 1,33 | 1,24 | 1,25 | -6,72% | 639.295,00 |
| 03.07.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 6,35% | 644.433,00 |
| 02.07.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 2,44% | 617.392,00 |
| 01.07.2025 | 1,22 | 1,25 | 1,19 | 1,23 | -1,20% | 956.038,00 |
| 30.06.2025 | 1,25 | 1,38 | 1,24 | 1,25 | 1,22% | 1.669.738,00 |
| 27.06.2025 | 1,31 | 1,34 | 1,22 | 1,23 | -6,11% | 13.649.499,00 |
| 26.06.2025 | 1,31 | 1,37 | 1,29 | 1,31 | 0,77% | 1.122.226,00 |
| 25.06.2025 | 1,26 | 1,34 | 1,24 | 1,30 | 3,17% | 1.348.811,00 |
| 24.06.2025 | 1,29 | 1,34 | 1,23 | 1,26 | -3,08% | 953.578,00 |
| 23.06.2025 | 1,22 | 1,37 | 1,22 | 1,30 | 5,69% | 1.262.748,00 |
| 20.06.2025 | 1,29 | 1,30 | 1,22 | 1,23 | -3,91% | 1.131.866,00 |
| 18.06.2025 | 1,25 | 1,36 | 1,22 | 1,28 | 4,92% | 899.514,00 |
| 17.06.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -3,94% | 601.453,00 |
| 16.06.2025 | 1,25 | 1,31 | 1,25 | 1,27 | 4,10% | 623.662,00 |
| 13.06.2025 | 1,32 | 1,33 | 1,20 | 1,22 | -8,96% | 887.990,00 |
| 12.06.2025 | 1,23 | 1,35 | 1,20 | 1,34 | 8,06% | 1.198.947,00 |
| 11.06.2025 | 1,31 | 1,33 | 1,22 | 1,24 | -4,62% | 852.359,00 |
| 10.06.2025 | 1,18 | 1,42 | 1,12 | 1,30 | 10,17% | 2.423.178,00 |
| 09.06.2025 | 1,15 | 1,21 | 1,09 | 1,18 | 7,27% | 1.019.795,00 |
| 06.06.2025 | 1,07 | 1,18 | 1,07 | 1,10 | 4,76% | 952.589,00 |
| 05.06.2025 | 1,07 | 1,13 | 1,04 | 1,05 | -0,94% | 842.771,00 |
| 04.06.2025 | 1,00 | 1,12 | 0,99 | 1,06 | 4,95% | 1.157.868,00 |
| 03.06.2025 | 0,95 | 1,03 | 0,93 | 1,01 | 6,20% | 639.292,00 |
| 02.06.2025 | 0,98 | 1,00 | 0,93 | 0,95 | -1,86% | 748.592,00 |
| 30.05.2025 | 0,96 | 1,02 | 0,92 | 0,97 | -0,10% | 1.251.544,00 |
| 29.05.2025 | 1,01 | 1,04 | 0,96 | 0,97 | -3,96% | 1.539.901,00 |
| 28.05.2025 | 1,08 | 1,09 | 1,00 | 1,01 | -6,48% | 700.899,00 |
| 27.05.2025 | 1,09 | 1,09 | 1,01 | 1,08 | 2,86% | 1.513.616,00 |
| 23.05.2025 | 1,10 | 1,11 | 1,04 | 1,05 | -7,08% | 1.026.880,00 |
| 22.05.2025 | 1,03 | 1,13 | 1,00 | 1,13 | 10,78% | 1.073.835,00 |
| 21.05.2025 | 1,12 | 1,16 | 1,01 | 1,02 | -11,30% | 1.114.962,00 |