10,850$
-5,32%
Echtzeit-Aktienkurs Lightwave Logic Inc
Bid:
Ask:
Aktienkurse zur Lightwave Logic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,32 | 11,32 | 10,40 | 10,85 | -5,32% | 8.377.370,00 |
| 28.05.2026 | 11,80 | 12,20 | 11,26 | 11,46 | -1,38% | 4.733.080,00 |
| 27.05.2026 | 11,90 | 11,90 | 11,00 | 11,62 | -3,09% | 4.941.765,00 |
| 26.05.2026 | 13,04 | 13,30 | 11,69 | 11,99 | -6,69% | 7.337.879,00 |
| 22.05.2026 | 13,43 | 13,58 | 12,52 | 12,85 | -2,43% | 6.633.628,00 |
| 21.05.2026 | 11,73 | 13,22 | 11,48 | 13,17 | 12,66% | 6.178.578,00 |
| 20.05.2026 | 11,81 | 12,15 | 11,01 | 11,69 | 0,86% | 5.393.959,00 |
| 19.05.2026 | 11,43 | 11,92 | 10,67 | 11,59 | 0,22% | 6.398.233,00 |
| 18.05.2026 | 13,35 | 13,45 | 11,40 | 11,57 | -15,22% | 10.429.968,00 |
| 15.05.2026 | 14,10 | 14,35 | 13,50 | 13,64 | -8,63% | 7.811.381,00 |
| 14.05.2026 | 17,03 | 17,03 | 14,28 | 14,93 | -18,03% | 16.858.705,00 |
| 13.05.2026 | 16,86 | 18,71 | 15,90 | 18,22 | 14,49% | 11.959.994,00 |
| 12.05.2026 | 16,13 | 17,15 | 15,10 | 15,91 | -5,63% | 7.145.159,00 |
| 11.05.2026 | 16,19 | 17,45 | 14,90 | 16,86 | 2,68% | 9.178.850,00 |
| 08.05.2026 | 14,70 | 16,55 | 14,61 | 16,42 | 10,76% | 10.428.400,00 |
| 07.05.2026 | 14,98 | 15,65 | 14,20 | 14,83 | -3,73% | 6.926.505,00 |
| 06.05.2026 | 16,58 | 16,66 | 14,63 | 15,40 | -7,89% | 10.383.550,00 |
| 05.05.2026 | 16,05 | 17,42 | 15,06 | 16,72 | 5,89% | 10.542.576,00 |
| 04.05.2026 | 17,08 | 18,28 | 15,51 | 15,79 | -2,95% | 17.787.246,00 |
| 01.05.2026 | 13,89 | 17,28 | 13,34 | 16,27 | 18,59% | 16.603.214,00 |
| 30.04.2026 | 12,60 | 13,79 | 12,10 | 13,72 | 16,67% | 8.297.112,00 |
| 29.04.2026 | 11,76 | 12,08 | 10,61 | 11,76 | 1,73% | 6.034.936,00 |
| 28.04.2026 | 11,75 | 12,49 | 11,21 | 11,56 | -7,15% | 5.060.054,00 |
| 27.04.2026 | 12,44 | 12,75 | 11,50 | 12,45 | -1,70% | 5.696.700,00 |
| 24.04.2026 | 13,94 | 13,96 | 11,90 | 12,67 | -6,88% | 10.932.709,00 |
| 23.04.2026 | 15,02 | 15,29 | 12,80 | 13,60 | -10,26% | 9.564.087,00 |
| 22.04.2026 | 13,75 | 15,29 | 13,30 | 15,16 | 17,53% | 13.839.382,00 |
| 21.04.2026 | 13,58 | 14,38 | 12,76 | 12,90 | -9,06% | 11.464.589,00 |
| 20.04.2026 | 12,37 | 14,82 | 12,36 | 14,18 | 13,17% | 11.371.181,00 |
| 17.04.2026 | 12,20 | 13,30 | 11,82 | 12,53 | 1,29% | 8.056.308,00 |
| 16.04.2026 | 12,00 | 12,72 | 10,98 | 12,37 | 2,32% | 11.853.426,00 |
| 15.04.2026 | 11,95 | 12,36 | 10,91 | 12,09 | -1,06% | 8.054.124,00 |
| 14.04.2026 | 11,68 | 12,36 | 10,55 | 12,22 | 7,33% | 10.837.788,00 |
| 13.04.2026 | 11,00 | 12,58 | 10,84 | 11,39 | 7,41% | 18.723.012,00 |
| 10.04.2026 | 8,77 | 10,62 | 8,76 | 10,60 | 25,67% | 13.458.982,00 |
| 09.04.2026 | 8,38 | 8,64 | 8,02 | 8,44 | 0,54% | 3.775.193,00 |
| 08.04.2026 | 8,85 | 8,96 | 8,25 | 8,39 | 2,19% | 5.310.434,00 |
| 07.04.2026 | 7,80 | 8,39 | 7,60 | 8,21 | 4,32% | 3.925.095,00 |
| 06.04.2026 | 8,45 | 9,03 | 7,86 | 7,87 | 2,74% | 7.546.559,00 |
| 02.04.2026 | 6,43 | 7,69 | 6,42 | 7,66 | 11,99% | 3.763.174,00 |
| 01.04.2026 | 7,03 | 7,11 | 6,78 | 6,84 | -2,63% | 2.605.883,00 |
| 31.03.2026 | 6,76 | 7,15 | 6,52 | 7,03 | 6,60% | 2.987.325,00 |
| 30.03.2026 | 7,27 | 7,32 | 6,47 | 6,59 | -8,91% | 5.292.998,00 |
| 27.03.2026 | 7,65 | 7,95 | 7,01 | 7,24 | -7,66% | 4.877.310,00 |
| 26.03.2026 | 8,19 | 8,24 | 7,55 | 7,84 | -8,79% | 7.895.103,00 |
| 25.03.2026 | 7,45 | 8,79 | 7,45 | 8,59 | 16,55% | 9.881.621,00 |
| 24.03.2026 | 7,32 | 7,54 | 6,96 | 7,37 | -0,41% | 3.422.598,00 |
| 23.03.2026 | 6,57 | 7,60 | 6,41 | 7,40 | 9,31% | 4.963.462,00 |
| 20.03.2026 | 7,18 | 7,22 | 6,47 | 6,77 | -3,84% | 5.460.003,00 |
| 19.03.2026 | 6,27 | 7,06 | 6,01 | 7,04 | 5,55% | 4.934.309,00 |
| 18.03.2026 | 7,22 | 7,69 | 6,50 | 6,67 | -9,38% | 7.481.998,00 |
| 17.03.2026 | 7,47 | 7,53 | 7,10 | 7,36 | -3,41% | 3.534.193,00 |
| 16.03.2026 | 7,84 | 8,04 | 7,11 | 7,62 | 0,13% | 7.628.932,00 |
| 13.03.2026 | 7,04 | 7,70 | 6,68 | 7,61 | 7,49% | 11.210.771,00 |
| 12.03.2026 | 6,00 | 7,55 | 5,90 | 7,08 | 41,04% | 31.175.922,00 |
| 11.03.2026 | 4,34 | 5,03 | 4,30 | 5,02 | 15,14% | 2.302.393,00 |
| 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 | 13,28% | 1.739.824,00 |
| 23.02.2026 | 3,40 | 3,55 | 3,37 | 3,54 | 2,31% | 628.906,00 |
| 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 |