4,160$
4,92%
Echtzeit-Aktienkurs Lightwave Logic
Bid:
Ask:
Aktienkurse zur Lightwave Logic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,87 | 4,19 | 3,80 | 4,16 | 4,92% | 3.472.687,00 |
| 19.10.2026 | 4,18 | 4,20 | 3,90 | 3,97 | 0,00% | 2.261.428,00 |
| 16.10.2026 | 4,19 | 4,26 | 3,94 | 3,97 | -5,60% | 4.881.259,00 |
| 15.10.2026 | 3,91 | 4,22 | 3,76 | 4,20 | 3,19% | 4.606.313,00 |
| 14.10.2026 | 4,12 | 4,21 | 3,89 | 4,07 | -5,57% | 6.658.644,00 |
| 13.10.2026 | 4,33 | 4,52 | 4,07 | 4,31 | -3,79% | 5.142.788,00 |
| 12.10.2026 | 4,86 | 4,90 | 4,46 | 4,48 | -9,86% | 4.874.421,00 |
| 09.10.2026 | 5,20 | 5,45 | 4,85 | 4,97 | -2,74% | 2.727.805,00 |
| 08.10.2026 | 5,38 | 5,38 | 5,02 | 5,11 | -6,07% | 3.201.655,00 |
| 07.10.2026 | 5,54 | 5,54 | 5,31 | 5,44 | -3,20% | 2.277.474,00 |
| 06.10.2026 | 5,72 | 5,92 | 5,56 | 5,62 | 0,92% | 2.704.737,00 |
| 05.10.2026 | 5,67 | 5,68 | 5,33 | 5,57 | -2,47% | 4.163.668,00 |
| 02.10.2026 | 5,66 | 5,88 | 5,40 | 5,71 | 4,96% | 3.585.223,00 |
| 01.10.2026 | 5,02 | 5,56 | 4,98 | 5,44 | 8,80% | 4.191.127,00 |
| 30.09.2026 | 5,16 | 5,20 | 4,98 | 5,00 | -3,29% | 2.483.610,00 |
| 29.09.2026 | 5,07 | 5,25 | 5,00 | 5,17 | 3,40% | 5.443.072,00 |
| 28.09.2026 | 5,21 | 5,26 | 4,94 | 5,00 | -6,10% | 2.920.378,00 |
| 25.09.2026 | 5,37 | 5,52 | 5,25 | 5,33 | 0,85% | 2.679.105,00 |
| 24.09.2026 | 5,09 | 5,31 | 5,05 | 5,28 | 0,09% | 2.267.752,00 |
| 23.09.2026 | 5,49 | 5,55 | 5,26 | 5,28 | -4,61% | 2.181.462,00 |
| 22.09.2026 | 5,41 | 5,59 | 5,31 | 5,53 | 1,00% | 3.001.677,00 |
| 21.09.2026 | 5,33 | 5,64 | 5,29 | 5,48 | 7,35% | 3.109.552,00 |
| 18.09.2026 | 5,05 | 5,11 | 4,95 | 5,10 | 1,69% | 3.849.483,00 |
| 17.09.2026 | 5,06 | 5,23 | 4,98 | 5,02 | 3,62% | 3.081.771,00 |
| 16.09.2026 | 4,78 | 4,84 | 4,62 | 4,84 | 3,86% | 2.205.883,00 |
| 15.09.2026 | 4,75 | 4,85 | 4,62 | 4,66 | -2,71% | 2.144.849,00 |
| 14.09.2026 | 4,89 | 5,00 | 4,77 | 4,79 | -8,41% | 3.109.700,00 |
| 11.09.2026 | 5,26 | 5,31 | 5,17 | 5,23 | 1,36% | 1.587.353,00 |
| 10.09.2026 | 5,08 | 5,35 | 5,08 | 5,16 | -1,90% | 1.981.611,00 |
| 09.09.2026 | 5,53 | 5,63 | 5,25 | 5,26 | -6,24% | 1.841.625,00 |
| 08.09.2026 | 5,43 | 5,70 | 5,30 | 5,61 | 4,86% | 2.807.560,00 |
| 04.09.2026 | 5,24 | 5,42 | 5,17 | 5,35 | 4,59% | 2.672.064,00 |
| 03.09.2026 | 5,04 | 5,23 | 4,94 | 5,12 | 1,09% | 2.618.065,00 |
| 02.09.2026 | 5,18 | 5,24 | 5,01 | 5,06 | -1,46% | 2.942.117,00 |
| 01.09.2026 | 5,33 | 5,33 | 5,08 | 5,14 | -5,43% | 2.623.797,00 |
| 31.08.2026 | 5,49 | 5,60 | 5,30 | 5,43 | -1,09% | 2.864.474,00 |
| 28.08.2026 | 5,83 | 5,85 | 5,47 | 5,49 | -6,47% | 2.286.057,00 |
| 27.08.2026 | 6,06 | 6,13 | 5,85 | 5,87 | 0,60% | 1.909.811,00 |
| 26.08.2026 | 5,89 | 6,11 | 5,80 | 5,84 | -1,85% | 2.255.075,00 |
| 25.08.2026 | 5,99 | 6,02 | 5,85 | 5,95 | 2,68% | 1.713.738,00 |
| 24.08.2026 | 6,00 | 6,02 | 5,75 | 5,79 | -6,46% | 1.959.164,00 |
| 21.08.2026 | 6,19 | 6,32 | 6,04 | 6,19 | 1,31% | 1.744.003,00 |
| 20.08.2026 | 6,18 | 6,19 | 5,93 | 6,11 | -2,08% | 2.764.532,00 |
| 19.08.2026 | 6,50 | 6,70 | 6,14 | 6,24 | -6,02% | 3.181.756,00 |
| 18.08.2026 | 7,01 | 7,13 | 6,55 | 6,64 | -10,63% | 3.657.241,00 |
| 17.08.2026 | 7,44 | 7,68 | 7,15 | 7,43 | -2,04% | 2.705.762,00 |
| 14.08.2026 | 7,35 | 7,80 | 7,35 | 7,59 | 4,19% | 2.624.589,00 |
| 13.08.2026 | 7,89 | 8,10 | 7,25 | 7,28 | -9,11% | 3.233.754,00 |
| 12.08.2026 | 8,02 | 8,24 | 7,58 | 8,01 | 5,95% | 3.592.838,00 |
| 11.08.2026 | 7,88 | 8,22 | 7,39 | 7,56 | -0,66% | 3.302.702,00 |
| 10.08.2026 | 8,10 | 8,32 | 7,58 | 7,61 | -6,40% | 3.351.477,00 |
| 07.08.2026 | 7,85 | 8,22 | 7,77 | 8,13 | 7,19% | 2.916.392,00 |
| 06.08.2026 | 7,07 | 7,93 | 7,01 | 7,59 | 4,33% | 2.553.046,00 |
| 05.08.2026 | 7,71 | 7,94 | 7,26 | 7,27 | -8,26% | 3.042.373,00 |
| 04.08.2026 | 7,93 | 8,10 | 7,61 | 7,93 | 16,20% | 5.850.454,00 |
| 03.08.2026 | 6,21 | 6,85 | 6,07 | 6,82 | 5,74% | 2.801.838,00 |
| 31.07.2026 | 6,30 | 6,57 | 6,11 | 6,45 | 7,05% | 4.233.895,00 |
| 30.07.2026 | 5,83 | 6,11 | 5,73 | 6,03 | 12,62% | 2.767.509,00 |
| 29.07.2026 | 5,78 | 5,86 | 5,32 | 5,35 | -7,04% | 2.546.359,00 |
| 28.07.2026 | 5,83 | 5,83 | 5,34 | 5,76 | -6,12% | 3.265.350,00 |
| 27.07.2026 | 6,07 | 6,25 | 5,70 | 6,13 | 1,49% | 2.419.632,00 |
| 24.07.2026 | 6,64 | 6,64 | 6,04 | 6,04 | -9,72% | 2.806.912,00 |
| 23.07.2026 | 6,59 | 6,89 | 6,49 | 6,69 | -1,25% | 2.113.361,00 |
| 22.07.2026 | 6,90 | 7,39 | 6,69 | 6,78 | -1,67% | 4.559.865,00 |
| 21.07.2026 | 6,15 | 6,90 | 6,14 | 6,89 | 15,80% | 3.451.128,00 |
| 20.07.2026 | 6,24 | 6,35 | 5,94 | 5,95 | -4,49% | 2.741.160,00 |
| 17.07.2026 | 6,00 | 6,43 | 5,89 | 6,23 | -1,11% | 2.824.925,00 |
| 16.07.2026 | 6,48 | 6,54 | 6,20 | 6,30 | -6,67% | 3.134.705,00 |
| 15.07.2026 | 6,93 | 7,19 | 6,52 | 6,75 | -1,89% | 3.015.661,00 |
| 14.07.2026 | 6,72 | 7,01 | 6,72 | 6,88 | 6,34% | 2.522.324,00 |
| 13.07.2026 | 6,59 | 6,68 | 6,30 | 6,47 | -5,20% | 3.186.669,00 |
| 10.07.2026 | 7,03 | 7,08 | 6,58 | 6,83 | -3,67% | 2.570.807,00 |
| 09.07.2026 | 7,13 | 7,26 | 6,90 | 7,09 | 3,58% | 2.634.788,00 |
| 08.07.2026 | 6,63 | 6,99 | 6,38 | 6,84 | 1,56% | 3.788.992,00 |
| 07.07.2026 | 7,22 | 7,33 | 6,60 | 6,74 | -8,86% | 4.574.053,00 |
| 06.07.2026 | 7,47 | 7,67 | 7,33 | 7,39 | 0,34% | 2.917.799,00 |
| 02.07.2026 | 8,15 | 8,47 | 7,30 | 7,37 | -9,28% | 4.339.307,00 |
| 01.07.2026 | 8,92 | 9,12 | 8,08 | 8,12 | -14,05% | 4.028.442,00 |
| 30.06.2026 | 9,11 | 9,67 | 9,05 | 9,45 | 2,89% | 3.869.954,00 |
| 29.06.2026 | 8,33 | 9,20 | 8,05 | 9,18 | 16,35% | 6.427.803,00 |
| 26.06.2026 | 7,86 | 8,07 | 7,71 | 7,89 | -3,31% | 26.151.304,00 |
| 25.06.2026 | 8,60 | 8,69 | 7,76 | 8,16 | -2,74% | 3.824.076,00 |
| 24.06.2026 | 9,18 | 9,27 | 8,19 | 8,39 | -9,40% | 4.895.839,00 |
| 23.06.2026 | 9,25 | 9,63 | 9,13 | 9,26 | -7,72% | 2.622.205,00 |
| 22.06.2026 | 9,72 | 10,58 | 9,31 | 10,04 | 2,61% | 4.123.721,00 |
| 18.06.2026 | 9,70 | 10,00 | 9,26 | 9,78 | 5,16% | 5.064.324,00 |
| 17.06.2026 | 9,54 | 9,66 | 9,19 | 9,30 | -0,80% | 3.327.841,00 |
| 16.06.2026 | 9,93 | 10,01 | 9,26 | 9,38 | -6,99% | 3.467.035,00 |
| 15.06.2026 | 10,08 | 10,40 | 9,77 | 10,08 | 5,05% | 4.462.819,00 |
| 12.06.2026 | 10,01 | 10,15 | 9,44 | 9,60 | -4,34% | 3.678.092,00 |
| 11.06.2026 | 9,35 | 10,15 | 9,23 | 10,03 | 8,73% | 3.614.011,00 |
| 10.06.2026 | 9,23 | 9,91 | 9,17 | 9,23 | -1,97% | 3.850.125,00 |
| 09.06.2026 | 10,45 | 10,60 | 8,83 | 9,41 | -8,64% | 6.259.957,00 |
| 08.06.2026 | 10,87 | 10,87 | 9,89 | 10,30 | 1,58% | 4.924.957,00 |
| 05.06.2026 | 11,70 | 11,75 | 10,13 | 10,14 | -16,75% | 5.385.730,00 |
| 04.06.2026 | 11,92 | 12,89 | 11,61 | 12,18 | -0,90% | 4.694.354,00 |
| 03.06.2026 | 12,57 | 13,17 | 12,01 | 12,29 | -3,38% | 6.863.222,00 |
| 02.06.2026 | 11,89 | 13,65 | 11,68 | 12,72 | 15,53% | 11.119.389,00 |
| 01.06.2026 | 10,40 | 11,78 | 10,22 | 11,01 | 1,47% | 6.248.374,00 |
| 29.05.2026 | 11,32 | 11,32 | 10,40 | 10,85 | -5,32% | 8.377.370,00 |