3,875$
3,89%
Echtzeit-Aktienkurs ICAD Inc
Bid:
Ask:
Aktienkurse zur ICAD Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,74 | 3,88 | 3,71 | 3,87 | 3,75% | 190.127,00 |
| 15.07.2025 | 3,83 | 3,99 | 3,73 | 3,73 | -2,36% | 279.691,00 |
| 14.07.2025 | 3,75 | 3,85 | 3,74 | 3,82 | 2,14% | 94.346,00 |
| 11.07.2025 | 3,87 | 3,87 | 3,73 | 3,74 | -3,61% | 187.314,00 |
| 10.07.2025 | 3,92 | 3,94 | 3,79 | 3,88 | -0,26% | 112.826,00 |
| 09.07.2025 | 3,75 | 3,91 | 3,69 | 3,89 | 4,57% | 211.755,00 |
| 08.07.2025 | 3,80 | 3,80 | 3,68 | 3,72 | 0,27% | 142.099,00 |
| 07.07.2025 | 3,72 | 3,86 | 3,71 | 3,71 | -1,33% | 154.549,00 |
| 03.07.2025 | 3,75 | 3,79 | 3,72 | 3,76 | 0,53% | 189.085,00 |
| 02.07.2025 | 3,73 | 3,76 | 3,66 | 3,74 | 0,54% | 108.555,00 |
| 01.07.2025 | 3,80 | 3,83 | 3,70 | 3,72 | -2,36% | 163.277,00 |
| 30.06.2025 | 3,83 | 3,89 | 3,80 | 3,81 | -0,52% | 106.786,00 |
| 27.06.2025 | 3,91 | 3,92 | 3,79 | 3,83 | -0,78% | 156.925,00 |
| 26.06.2025 | 3,76 | 3,87 | 3,71 | 3,86 | 2,93% | 146.836,00 |
| 25.06.2025 | 3,73 | 3,78 | 3,68 | 3,75 | 0,54% | 166.351,00 |
| 24.06.2025 | 3,70 | 3,74 | 3,58 | 3,73 | 2,19% | 133.855,00 |
| 23.06.2025 | 3,60 | 3,77 | 3,60 | 3,65 | -1,08% | 150.302,00 |
| 20.06.2025 | 3,84 | 3,84 | 3,68 | 3,69 | -3,15% | 279.016,00 |
| 18.06.2025 | 3,75 | 3,88 | 3,75 | 3,81 | 1,06% | 198.644,00 |
| 17.06.2025 | 3,80 | 3,85 | 3,73 | 3,77 | -1,57% | 237.714,00 |
| 16.06.2025 | 3,70 | 3,90 | 3,69 | 3,83 | 4,08% | 370.200,00 |
| 13.06.2025 | 3,68 | 3,77 | 3,68 | 3,68 | -2,13% | 155.239,00 |
| 12.06.2025 | 3,85 | 3,85 | 3,74 | 3,76 | -2,34% | 300.080,00 |
| 11.06.2025 | 4,00 | 4,00 | 3,85 | 3,85 | -2,53% | 256.151,00 |
| 10.06.2025 | 3,90 | 3,99 | 3,89 | 3,95 | 0,77% | 332.478,00 |
| 09.06.2025 | 3,93 | 3,93 | 3,80 | 3,92 | 0,51% | 317.522,00 |
| 06.06.2025 | 3,91 | 3,97 | 3,89 | 3,90 | 1,04% | 190.150,00 |
| 05.06.2025 | 3,79 | 3,89 | 3,78 | 3,86 | 2,39% | 500.014,00 |
| 04.06.2025 | 3,90 | 3,90 | 3,76 | 3,77 | -3,33% | 358.509,00 |
| 03.06.2025 | 3,90 | 3,95 | 3,84 | 3,90 | 0,52% | 231.866,00 |
| 02.06.2025 | 3,83 | 3,92 | 3,76 | 3,88 | 1,04% | 403.859,00 |
| 30.05.2025 | 3,68 | 3,86 | 3,61 | 3,84 | 5,21% | 558.489,00 |
| 29.05.2025 | 3,70 | 3,70 | 3,64 | 3,65 | -0,27% | 249.217,00 |
| 28.05.2025 | 3,81 | 3,84 | 3,64 | 3,66 | -3,43% | 378.130,00 |
| 27.05.2025 | 3,77 | 3,85 | 3,76 | 3,79 | 1,61% | 439.256,00 |
| 23.05.2025 | 3,63 | 3,77 | 3,63 | 3,73 | -0,27% | 274.795,00 |
| 22.05.2025 | 3,80 | 3,82 | 3,74 | 3,74 | -2,09% | 374.761,00 |
| 21.05.2025 | 3,92 | 3,93 | 3,79 | 3,82 | -3,54% | 406.905,00 |
| 20.05.2025 | 3,97 | 3,98 | 3,91 | 3,96 | -0,50% | 291.966,00 |
| 19.05.2025 | 3,89 | 3,98 | 3,89 | 3,98 | -0,25% | 244.180,00 |
| 16.05.2025 | 3,96 | 4,02 | 3,90 | 3,99 | 1,79% | 447.383,00 |
| 15.05.2025 | 3,87 | 3,94 | 3,79 | 3,92 | 0,26% | 363.851,00 |
| 14.05.2025 | 3,90 | 4,00 | 3,77 | 3,91 | -0,51% | 409.846,00 |
| 13.05.2025 | 3,70 | 3,97 | 3,65 | 3,93 | 5,93% | 1.389.963,00 |
| 12.05.2025 | 3,74 | 3,92 | 3,62 | 3,71 | 3,06% | 1.216.546,00 |
| 09.05.2025 | 3,66 | 3,76 | 3,60 | 3,60 | -2,17% | 484.219,00 |
| 08.05.2025 | 3,61 | 3,76 | 3,60 | 3,68 | 2,22% | 747.666,00 |
| 07.05.2025 | 3,50 | 3,60 | 3,48 | 3,60 | 3,15% | 546.534,00 |
| 06.05.2025 | 3,42 | 3,51 | 3,42 | 3,49 | 0,29% | 388.001,00 |
| 05.05.2025 | 3,45 | 3,56 | 3,45 | 3,48 | -0,57% | 346.011,00 |
| 02.05.2025 | 3,45 | 3,58 | 3,45 | 3,50 | 2,34% | 1.018.272,00 |
| 01.05.2025 | 3,41 | 3,50 | 3,39 | 3,42 | 0,00% | 553.189,00 |
| 30.04.2025 | 3,34 | 3,45 | 3,28 | 3,42 | 0,00% | 445.932,00 |
| 29.04.2025 | 3,30 | 3,44 | 3,30 | 3,42 | 2,70% | 715.651,00 |
| 28.04.2025 | 3,28 | 3,38 | 3,27 | 3,33 | 1,52% | 439.367,00 |
| 25.04.2025 | 3,26 | 3,32 | 3,25 | 3,28 | -0,61% | 464.243,00 |
| 24.04.2025 | 3,18 | 3,35 | 3,18 | 3,30 | 3,77% | 740.595,00 |
| 23.04.2025 | 3,20 | 3,34 | 3,17 | 3,18 | 1,92% | 918.234,00 |
| 22.04.2025 | 3,04 | 3,17 | 3,03 | 3,12 | 2,97% | 1.219.892,00 |
| 21.04.2025 | 3,11 | 3,17 | 3,00 | 3,03 | -5,90% | 1.561.511,00 |
| 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% | 21.338.814,00 |
| 15.04.2025 | 1,85 | 1,98 | 1,85 | 1,93 | 6,04% | 2.107.048,00 |
| 14.04.2025 | 1,82 | 1,90 | 1,80 | 1,82 | 2,25% | 158.220,00 |
| 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% | 222.533,00 |
| 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% | 341.034,00 |
| 04.04.2025 | 1,79 | 1,81 | 1,67 | 1,75 | -5,41% | 419.087,00 |
| 03.04.2025 | 1,87 | 1,91 | 1,76 | 1,85 | -5,13% | 276.011,00 |
| 02.04.2025 | 1,92 | 2,00 | 1,90 | 1,95 | -1,52% | 290.197,00 |
| 01.04.2025 | 1,96 | 2,09 | 1,95 | 1,98 | -3,88% | 317.723,00 |
| 31.03.2025 | 2,07 | 2,10 | 1,97 | 2,06 | -3,74% | 246.555,00 |
| 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% | 123.617,00 |
| 26.03.2025 | 2,27 | 2,30 | 2,15 | 2,20 | -3,08% | 97.960,00 |
| 25.03.2025 | 2,28 | 2,30 | 2,18 | 2,27 | -0,44% | 130.931,00 |
| 24.03.2025 | 2,26 | 2,30 | 2,18 | 2,28 | 2,24% | 160.426,00 |
| 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% | 669.896,00 |
| 19.03.2025 | 2,33 | 2,48 | 2,26 | 2,47 | 6,47% | 415.687,00 |
| 18.03.2025 | 2,35 | 2,36 | 2,28 | 2,32 | -0,43% | 199.432,00 |
| 17.03.2025 | 2,27 | 2,36 | 2,21 | 2,33 | 1,75% | 188.360,00 |
| 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% | 249.357,00 |
| 12.03.2025 | 2,27 | 2,34 | 2,18 | 2,32 | 4,98% | 179.159,00 |
| 11.03.2025 | 2,10 | 2,23 | 2,07 | 2,21 | 4,74% | 180.759,00 |
| 10.03.2025 | 2,20 | 2,23 | 2,05 | 2,11 | -5,80% | 390.467,00 |
| 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% | 461.313,00 |
| 05.03.2025 | 2,36 | 2,41 | 2,22 | 2,25 | -3,85% | 555.340,00 |
| 04.03.2025 | 2,33 | 2,36 | 2,20 | 2,34 | -0,85% | 259.224,00 |
| 03.03.2025 | 2,45 | 2,67 | 2,29 | 2,36 | -2,07% | 392.855,00 |
| 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% | 507.281,00 |
| 25.02.2025 | 2,51 | 2,62 | 2,38 | 2,55 | 0,39% | 412.418,00 |
| 24.02.2025 | 2,70 | 2,79 | 2,47 | 2,54 | -5,93% | 467.420,00 |
| 21.02.2025 | 2,85 | 2,87 | 2,63 | 2,70 | -4,59% | 434.915,00 |