3,280$
-0,61%
Echtzeit-Aktienkurs ICAD Inc
Bid:
Ask:
Aktienkurse zur ICAD Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,26 | 3,32 | 3,26 | 3,28 | -0,61% | 75.169,00 |
| 24.04.2025 | 3,18 | 3,35 | 3,18 | 3,30 | 3,77% | 739.841,00 |
| 23.04.2025 | 3,20 | 3,34 | 3,17 | 3,18 | 1,92% | 918.091,00 |
| 22.04.2025 | 3,04 | 3,17 | 3,03 | 3,12 | 2,97% | 1.218.860,00 |
| 21.04.2025 | 3,11 | 3,17 | 3,00 | 3,03 | -5,90% | 1.556.820,00 |
| 17.04.2025 | 3,16 | 3,29 | 3,16 | 3,22 | 4,89% | 2.018.782,00 |
| 16.04.2025 | 3,18 | 3,38 | 2,85 | 3,07 | 59,07% | 21.168.151,00 |
| 15.04.2025 | 1,85 | 1,98 | 1,85 | 1,93 | 6,04% | 1.123.079,00 |
| 14.04.2025 | 1,82 | 1,90 | 1,80 | 1,82 | 2,25% | 158.210,00 |
| 11.04.2025 | 1,70 | 1,82 | 1,70 | 1,78 | 6,59% | 147.329,00 |
| 10.04.2025 | 1,77 | 1,79 | 1,65 | 1,67 | -5,11% | 121.210,00 |
| 09.04.2025 | 1,62 | 1,80 | 1,59 | 1,76 | 6,02% | 221.970,00 |
| 08.04.2025 | 1,81 | 1,82 | 1,61 | 1,66 | -2,92% | 232.911,00 |
| 07.04.2025 | 1,66 | 1,75 | 1,55 | 1,71 | -2,29% | 340.910,00 |
| 04.04.2025 | 1,79 | 1,81 | 1,67 | 1,75 | -4,63% | 419.087,00 |
| 03.04.2025 | 1,87 | 1,91 | 1,78 | 1,84 | -5,90% | 275.210,00 |
| 02.04.2025 | 1,92 | 2,00 | 1,90 | 1,95 | -1,52% | 277.852,00 |
| 01.04.2025 | 1,96 | 2,09 | 1,95 | 1,98 | -3,88% | 317.470,00 |
| 31.03.2025 | 2,07 | 2,10 | 1,97 | 2,06 | -3,74% | 245.550,00 |
| 28.03.2025 | 2,12 | 2,16 | 2,03 | 2,14 | 0,00% | 210.934,00 |
| 27.03.2025 | 2,18 | 2,21 | 2,11 | 2,14 | -2,73% | 123.492,00 |
| 26.03.2025 | 2,27 | 2,30 | 2,15 | 2,20 | -3,08% | 97.866,00 |
| 25.03.2025 | 2,28 | 2,30 | 2,18 | 2,27 | -0,44% | 130.920,00 |
| 24.03.2025 | 2,26 | 2,30 | 2,18 | 2,28 | 2,24% | 157.396,00 |
| 21.03.2025 | 2,10 | 2,29 | 2,05 | 2,23 | 6,70% | 274.845,00 |
| 20.03.2025 | 2,47 | 2,47 | 2,09 | 2,09 | -15,38% | 654.127,00 |
| 19.03.2025 | 2,33 | 2,48 | 2,26 | 2,47 | 6,47% | 388.306,00 |
| 18.03.2025 | 2,35 | 2,36 | 2,28 | 2,32 | -0,22% | 198.658,00 |
| 17.03.2025 | 2,27 | 2,36 | 2,21 | 2,33 | 1,53% | 187.143,00 |
| 14.03.2025 | 2,20 | 2,31 | 2,20 | 2,29 | 4,57% | 216.585,00 |
| 13.03.2025 | 2,30 | 2,30 | 2,16 | 2,19 | -5,60% | 249.232,00 |
| 12.03.2025 | 2,27 | 2,34 | 2,18 | 2,32 | 4,98% | 179.148,00 |
| 11.03.2025 | 2,10 | 2,23 | 2,07 | 2,21 | 5,49% | 174.751,00 |
| 10.03.2025 | 2,20 | 2,23 | 2,05 | 2,10 | -6,47% | 390.104,00 |
| 07.03.2025 | 2,21 | 2,26 | 2,10 | 2,24 | 0,00% | 274.163,00 |
| 06.03.2025 | 2,25 | 2,34 | 2,13 | 2,24 | -0,44% | 460.663,00 |
| 05.03.2025 | 2,36 | 2,41 | 2,22 | 2,25 | -3,64% | 554.408,00 |
| 04.03.2025 | 2,33 | 2,36 | 2,20 | 2,34 | -1,06% | 258.859,00 |
| 03.03.2025 | 2,45 | 2,67 | 2,29 | 2,36 | -2,07% | 392.790,00 |
| 28.02.2025 | 2,37 | 2,43 | 2,29 | 2,41 | 0,84% | 205.969,00 |
| 27.02.2025 | 2,53 | 2,64 | 2,35 | 2,39 | -5,16% | 205.734,00 |
| 26.02.2025 | 2,57 | 2,73 | 2,51 | 2,52 | -1,18% | 507.250,00 |
| 25.02.2025 | 2,51 | 2,62 | 2,38 | 2,55 | 0,39% | 405.745,00 |
| 24.02.2025 | 2,70 | 2,79 | 2,47 | 2,54 | -5,93% | 466.712,00 |
| 21.02.2025 | 2,85 | 2,87 | 2,63 | 2,70 | -4,59% | 434.915,00 |
| 20.02.2025 | 3,02 | 3,02 | 2,78 | 2,83 | -6,60% | 378.131,00 |
| 19.02.2025 | 2,96 | 3,08 | 2,85 | 3,03 | 3,41% | 350.512,00 |
| 18.02.2025 | 3,27 | 3,28 | 2,85 | 2,93 | -11,75% | 774.643,00 |
| 14.02.2025 | 3,63 | 3,70 | 3,25 | 3,32 | -8,03% | 487.990,00 |
| 13.02.2025 | 3,50 | 3,75 | 3,40 | 3,61 | 2,27% | 473.839,00 |
| 12.02.2025 | 3,41 | 3,54 | 3,31 | 3,53 | 1,73% | 329.119,00 |
| 11.02.2025 | 3,56 | 3,58 | 3,31 | 3,47 | -3,61% | 440.342,00 |
| 10.02.2025 | 3,50 | 3,67 | 3,31 | 3,60 | 10,09% | 882.249,00 |
| 07.02.2025 | 3,47 | 3,58 | 3,20 | 3,27 | -5,76% | 384.170,00 |
| 06.02.2025 | 3,70 | 3,73 | 3,31 | 3,47 | -5,96% | 325.554,00 |
| 05.02.2025 | 3,37 | 3,77 | 3,20 | 3,69 | 11,82% | 641.784,00 |
| 04.02.2025 | 3,05 | 3,41 | 2,98 | 3,30 | 7,84% | 590.239,00 |
| 03.02.2025 | 2,98 | 3,19 | 2,89 | 3,06 | -4,38% | 455.673,00 |
| 31.01.2025 | 3,15 | 3,34 | 2,86 | 3,20 | 1,91% | 1.076.957,00 |
| 30.01.2025 | 3,75 | 3,78 | 3,11 | 3,14 | -15,14% | 1.498.756,00 |
| 29.01.2025 | 3,33 | 3,75 | 3,20 | 3,70 | 8,82% | 1.584.786,00 |
| 28.01.2025 | 3,02 | 3,51 | 2,95 | 3,40 | 19,30% | 2.256.006,00 |
| 27.01.2025 | 2,50 | 3,07 | 2,48 | 2,85 | 17,77% | 2.685.789,00 |
| 24.01.2025 | 2,41 | 2,49 | 2,32 | 2,42 | 2,54% | 292.327,00 |
| 23.01.2025 | 2,50 | 2,52 | 2,30 | 2,36 | -2,07% | 516.387,00 |
| 22.01.2025 | 2,21 | 2,57 | 2,21 | 2,41 | 13,15% | 854.565,00 |
| 21.01.2025 | 2,06 | 2,21 | 2,06 | 2,13 | 8,40% | 433.051,00 |
| 17.01.2025 | 1,95 | 2,13 | 1,95 | 1,97 | 3,42% | 699.387,00 |
| 16.01.2025 | 1,87 | 1,90 | 1,81 | 1,90 | 1,06% | 73.522,00 |
| 15.01.2025 | 1,94 | 1,99 | 1,88 | 1,88 | -3,59% | 104.512,00 |
| 14.01.2025 | 1,98 | 2,04 | 1,93 | 1,95 | 2,09% | 70.484,00 |
| 13.01.2025 | 1,86 | 1,93 | 1,75 | 1,91 | 0,53% | 188.551,00 |
| 10.01.2025 | 1,92 | 1,96 | 1,85 | 1,90 | -3,06% | 131.333,00 |
| 08.01.2025 | 2,06 | 2,06 | 1,88 | 1,96 | -4,85% | 198.027,00 |
| 07.01.2025 | 2,04 | 2,10 | 1,93 | 2,06 | 1,98% | 170.111,00 |
| 06.01.2025 | 2,03 | 2,06 | 1,97 | 2,02 | -1,94% | 158.317,00 |
| 03.01.2025 | 1,99 | 2,15 | 1,97 | 2,06 | 3,52% | 217.459,00 |
| 02.01.2025 | 1,86 | 2,00 | 1,85 | 1,99 | 8,74% | 201.081,00 |
| 31.12.2024 | 1,91 | 1,97 | 1,82 | 1,83 | -4,44% | 138.670,00 |
| 30.12.2024 | 1,95 | 1,97 | 1,86 | 1,92 | -1,79% | 98.254,00 |
| 27.12.2024 | 1,83 | 1,96 | 1,83 | 1,95 | 4,84% | 125.480,00 |
| 26.12.2024 | 1,77 | 1,87 | 1,70 | 1,86 | 4,49% | 197.337,00 |
| 24.12.2024 | 1,69 | 1,78 | 1,69 | 1,78 | 5,64% | 282.089,00 |
| 23.12.2024 | 1,84 | 1,90 | 1,66 | 1,69 | -7,92% | 240.422,00 |
| 20.12.2024 | 1,77 | 1,84 | 1,74 | 1,83 | 3,39% | 196.310,00 |
| 19.12.2024 | 1,69 | 1,80 | 1,68 | 1,77 | 5,36% | 160.764,00 |
| 18.12.2024 | 1,77 | 1,86 | 1,68 | 1,68 | -6,15% | 252.236,00 |
| 17.12.2024 | 1,82 | 1,84 | 1,70 | 1,79 | -1,10% | 192.369,00 |
| 16.12.2024 | 1,93 | 1,95 | 1,75 | 1,81 | -7,18% | 172.183,00 |
| 13.12.2024 | 2,00 | 2,13 | 1,91 | 1,95 | -1,02% | 253.276,00 |
| 12.12.2024 | 1,95 | 2,05 | 1,94 | 1,97 | 0,00% | 154.862,00 |
| 11.12.2024 | 1,89 | 2,14 | 1,89 | 1,97 | 4,23% | 341.729,00 |
| 10.12.2024 | 1,88 | 2,05 | 1,83 | 1,89 | 0,53% | 225.009,00 |
| 09.12.2024 | 1,71 | 2,06 | 1,70 | 1,88 | 8,05% | 585.369,00 |
| 06.12.2024 | 1,69 | 1,80 | 1,69 | 1,74 | 3,57% | 201.997,00 |
| 05.12.2024 | 1,69 | 1,74 | 1,68 | 1,68 | -1,18% | 124.318,00 |
| 04.12.2024 | 1,69 | 1,73 | 1,65 | 1,70 | 0,00% | 112.612,00 |
| 03.12.2024 | 1,75 | 1,75 | 1,69 | 1,70 | -3,41% | 202.460,00 |
| 02.12.2024 | 1,76 | 1,84 | 1,73 | 1,76 | 1,73% | 152.391,00 |
| 29.11.2024 | 1,80 | 1,89 | 1,67 | 1,73 | -2,26% | 631.204,00 |