Echtzeit-Aktienkurs ICAD Inc
Bid:
Ask:
Aktienkurse zur ICAD Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,54 | 18,61 | 18,52 | 18,53 | 7,92% | - |
25.02.2021 | 18,49 | 18,75 | 16,50 | 17,17 | -5,09% | - |
24.02.2021 | 17,96 | 18,45 | 17,63 | 18,09 | 4,51% | - |
23.02.2021 | 17,24 | 17,54 | 16,81 | 17,31 | -0,97% | - |
22.02.2021 | 17,25 | 17,87 | 17,15 | 17,48 | -0,37% | - |
19.02.2021 | 17,61 | 17,93 | 0,00 | 17,55 | 0,40% | - |
18.02.2021 | 17,43 | 17,74 | 17,17 | 17,48 | -0,91% | - |
17.02.2021 | 18,08 | 18,34 | 17,34 | 17,64 | -2,14% | - |
16.02.2021 | 17,80 | 18,23 | 17,32 | 18,02 | 0,59% | - |
12.02.2021 | 17,63 | 18,48 | 17,55 | 17,92 | 2,14% | - |
11.02.2021 | 16,82 | 17,74 | 16,54 | 17,54 | 2,99% | - |
10.02.2021 | 18,05 | 18,16 | 0,00 | 17,03 | -4,89% | - |
09.02.2021 | 17,60 | 18,23 | 17,49 | 17,91 | -0,72% | - |
08.02.2021 | 18,20 | 18,27 | 17,85 | 18,04 | 1,86% | - |
05.02.2021 | 16,19 | 17,83 | 16,12 | 17,71 | 6,69% | - |
04.02.2021 | 16,71 | 16,71 | 16,58 | 16,60 | 2,88% | - |
03.02.2021 | 16,53 | 16,66 | 16,04 | 16,13 | -3,93% | - |
02.02.2021 | 16,97 | 17,10 | 16,37 | 16,79 | -1,81% | - |
01.02.2021 | 16,34 | 17,58 | 15,99 | 17,10 | 11,91% | - |
29.01.2021 | 15,33 | 15,33 | 15,28 | 15,28 | -2,68% | - |
28.01.2021 | 15,70 | 15,70 | 15,70 | 15,70 | 3,80% | - |
27.01.2021 | 14,60 | 15,23 | 13,80 | 15,13 | 3,24% | - |
26.01.2021 | 14,99 | 15,39 | 14,40 | 14,65 | -0,41% | - |
25.01.2021 | 14,70 | 14,71 | 14,70 | 14,71 | -3,29% | - |
22.01.2021 | 14,43 | 15,24 | 14,14 | 15,21 | 1,64% | - |
21.01.2021 | 14,89 | 15,05 | 14,89 | 14,97 | 11,35% | - |
20.01.2021 | 13,53 | 13,74 | 13,16 | 13,44 | 0,90% | - |
19.01.2021 | 13,15 | 13,54 | 13,13 | 13,32 | 2,38% | - |
15.01.2021 | 12,21 | 13,01 | 11,94 | 13,01 | 3,96% | - |
14.01.2021 | 12,93 | 13,13 | 12,49 | 12,52 | -3,40% | - |
13.01.2021 | 13,45 | 13,62 | 12,84 | 12,96 | -3,46% | - |
12.01.2021 | 13,36 | 13,61 | 13,07 | 13,42 | 0,00% | - |
11.01.2021 | 12,82 | 13,52 | 12,54 | 13,42 | 4,35% | - |
08.01.2021 | 12,90 | 13,04 | 12,50 | 12,86 | -3,89% | - |
07.01.2021 | 13,43 | 13,69 | 13,20 | 13,38 | -2,41% | - |
06.01.2021 | 13,03 | 13,82 | 12,81 | 13,71 | 4,50% | - |
05.01.2021 | 13,22 | 13,44 | 12,98 | 13,12 | -1,61% | - |
04.01.2021 | 13,36 | 13,45 | 12,78 | 13,34 | 1,25% | - |
31.12.2020 | 12,88 | 13,54 | 12,62 | 13,17 | -1,83% | - |
30.12.2020 | 12,89 | 13,64 | 12,82 | 13,42 | 6,60% | - |
29.12.2020 | 12,68 | 12,99 | 12,56 | 12,59 | -6,15% | - |
28.12.2020 | 13,26 | 13,42 | 12,91 | 13,41 | -1,32% | - |
24.12.2020 | 13,59 | 13,78 | 13,17 | 13,59 | 0,15% | - |
23.12.2020 | 13,72 | 13,75 | 13,09 | 13,57 | -3,52% | - |
22.12.2020 | 13,95 | 14,25 | 13,77 | 14,07 | 2,55% | - |
21.12.2020 | 13,66 | 13,99 | 13,55 | 13,72 | -4,09% | - |
18.12.2020 | 14,45 | 14,57 | 13,98 | 14,30 | 0,00% | - |
17.12.2020 | 14,18 | 14,73 | 13,80 | 14,30 | 4,11% | - |
16.12.2020 | 14,32 | 14,60 | 13,62 | 13,74 | -1,93% | - |
15.12.2020 | 14,71 | 14,99 | 13,14 | 14,01 | 1,08% | - |
14.12.2020 | 14,05 | 15,63 | 13,54 | 13,86 | 1,84% | - |
11.12.2020 | 14,10 | 14,42 | 13,36 | 13,61 | 1,64% | - |
10.12.2020 | 12,18 | 13,54 | 12,18 | 13,39 | 10,67% | - |
09.12.2020 | 12,21 | 12,42 | 11,84 | 12,10 | 0,92% | - |
08.12.2020 | 12,23 | 12,54 | 11,99 | 11,99 | -1,76% | - |
07.12.2020 | 11,82 | 12,20 | 11,60 | 12,20 | 4,72% | - |
04.12.2020 | 10,96 | 11,68 | 10,93 | 11,65 | 0,13% | - |
03.12.2020 | 10,46 | 14,44 | 9,40 | 11,64 | 16,64% | - |
02.12.2020 | 9,56 | 9,98 | 9,31 | 9,98 | -0,20% | - |
01.12.2020 | 10,17 | 10,26 | 10,00 | 10,00 | -0,74% | - |
30.11.2020 | 10,23 | 10,26 | 9,71 | 10,07 | 0,55% | - |
27.11.2020 | 9,67 | 10,08 | 9,62 | 10,02 | 7,98% | - |
25.11.2020 | 9,31 | 9,31 | 9,28 | 9,28 | -4,23% | - |
24.11.2020 | 9,65 | 10,11 | 9,56 | 9,69 | 0,41% | - |
23.11.2020 | 9,41 | 9,71 | 9,32 | 9,65 | 2,83% | - |
20.11.2020 | 9,15 | 9,40 | 9,09 | 9,38 | 3,70% | - |
19.11.2020 | 9,20 | 9,22 | 9,04 | 9,05 | -2,53% | - |
18.11.2020 | 9,36 | 9,44 | 9,17 | 9,28 | -2,78% | - |
17.11.2020 | 9,03 | 9,74 | 9,03 | 9,55 | 5,94% | - |
16.11.2020 | 9,33 | 9,43 | 8,89 | 9,01 | -2,96% | - |
13.11.2020 | 9,20 | 9,43 | 8,82 | 9,29 | 1,87% | - |
12.11.2020 | 9,00 | 9,26 | 8,86 | 9,12 | -0,49% | - |
11.11.2020 | 9,49 | 9,51 | 9,16 | 9,16 | 0,38% | - |
10.11.2020 | 9,32 | 9,63 | 0,00 | 9,13 | -0,76% | - |
09.11.2020 | 9,49 | 9,60 | 9,06 | 9,20 | 0,71% | - |
06.11.2020 | 12,50 | 12,50 | 9,09 | 9,13 | -9,56% | - |
05.11.2020 | 9,97 | 10,38 | 9,86 | 10,10 | 3,38% | - |
04.11.2020 | 10,38 | 10,64 | 9,56 | 9,77 | -4,12% | - |
03.11.2020 | 10,02 | 10,28 | 9,74 | 10,19 | 4,57% | - |
02.11.2020 | 9,85 | 9,95 | 9,72 | 9,74 | 0,36% | - |
30.10.2020 | 9,73 | 10,03 | 9,64 | 9,71 | -1,67% | - |
29.10.2020 | 9,78 | 10,02 | 9,57 | 9,87 | 0,66% | - |
28.10.2020 | 9,85 | 10,15 | 9,71 | 9,81 | -3,97% | - |
27.10.2020 | 10,70 | 10,88 | 10,19 | 10,21 | -2,44% | - |
26.10.2020 | 11,06 | 11,09 | 10,28 | 10,47 | -8,72% | - |
23.10.2020 | 11,66 | 11,86 | 11,29 | 11,47 | 3,20% | - |
22.10.2020 | 10,62 | 11,26 | 10,60 | 11,11 | 3,54% | - |
21.10.2020 | 10,14 | 10,74 | 10,11 | 10,73 | 10,56% | - |
20.10.2020 | 10,11 | 10,50 | 9,61 | 9,71 | 1,36% | - |
19.10.2020 | 9,59 | 9,88 | 9,52 | 9,58 | 1,65% | - |
16.10.2020 | 9,27 | 9,73 | 9,27 | 9,42 | -0,79% | - |
15.10.2020 | 9,24 | 9,51 | 9,12 | 9,50 | 0,58% | - |
14.10.2020 | 9,67 | 9,83 | 9,38 | 9,44 | -3,77% | - |
13.10.2020 | 9,92 | 10,10 | 9,75 | 9,81 | 1,55% | - |
12.10.2020 | 9,97 | 9,98 | 9,46 | 9,66 | -3,30% | - |
09.10.2020 | 10,21 | 10,33 | 9,78 | 9,99 | -3,20% | - |
08.10.2020 | 10,17 | 10,45 | 10,10 | 10,32 | 4,40% | - |
07.10.2020 | 9,42 | 10,13 | 9,27 | 9,89 | 7,27% | - |
06.10.2020 | 9,21 | 9,49 | 9,09 | 9,22 | -0,65% | - |
05.10.2020 | 9,28 | 9,29 | 9,27 | 9,28 | 0,05% | - |