1,500$
4,90%
Echtzeit-Aktienkurs ICAD Inc
Bid:
Ask:
Aktienkurse zur ICAD Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,44 | 1,53 | 1,44 | 1,49 | 4,20% | 86.609,00 |
| 01.05.2024 | 1,45 | 1,53 | 1,40 | 1,43 | -0,69% | 128.332,00 |
| 30.04.2024 | 1,46 | 1,48 | 1,40 | 1,44 | -2,70% | 49.600,00 |
| 29.04.2024 | 1,48 | 1,53 | 1,45 | 1,48 | 0,68% | 106.473,00 |
| 26.04.2024 | 1,54 | 1,54 | 1,43 | 1,47 | -0,68% | 138.298,00 |
| 25.04.2024 | 1,56 | 1,56 | 1,46 | 1,48 | -5,13% | 110.691,00 |
| 24.04.2024 | 1,57 | 1,60 | 1,51 | 1,56 | -1,27% | 22.047,00 |
| 23.04.2024 | 1,50 | 1,61 | 1,45 | 1,58 | 4,64% | 100.198,00 |
| 22.04.2024 | 1,57 | 1,57 | 1,45 | 1,51 | -1,95% | 189.241,00 |
| 19.04.2024 | 1,59 | 1,62 | 1,52 | 1,54 | -3,14% | 67.632,00 |
| 18.04.2024 | 1,59 | 1,60 | 1,48 | 1,59 | 1,92% | 142.434,00 |
| 17.04.2024 | 1,61 | 1,69 | 1,55 | 1,56 | -2,50% | 85.534,00 |
| 16.04.2024 | 1,63 | 1,63 | 1,53 | 1,60 | -1,84% | 129.763,00 |
| 15.04.2024 | 1,69 | 1,73 | 1,60 | 1,63 | -3,55% | 113.396,00 |
| 12.04.2024 | 1,71 | 1,71 | 1,66 | 1,69 | -0,59% | 51.666,00 |
| 11.04.2024 | 1,75 | 1,75 | 1,65 | 1,70 | -1,73% | 70.760,00 |
| 10.04.2024 | 1,74 | 1,83 | 1,67 | 1,73 | -3,89% | 107.563,00 |
| 09.04.2024 | 1,67 | 1,87 | 1,67 | 1,80 | 10,43% | 346.804,00 |
| 08.04.2024 | 1,66 | 1,66 | 1,55 | 1,63 | 1,24% | 87.323,00 |
| 05.04.2024 | 1,61 | 1,68 | 1,57 | 1,61 | -1,23% | 108.829,00 |
| 04.04.2024 | 1,99 | 1,99 | 1,58 | 1,63 | -12,83% | 416.468,00 |
| 03.04.2024 | 1,62 | 1,92 | 1,57 | 1,87 | 16,88% | 402.330,00 |
| 02.04.2024 | 1,47 | 1,60 | 1,46 | 1,60 | 6,67% | 148.396,00 |
| 01.04.2024 | 1,61 | 1,61 | 1,46 | 1,50 | -6,83% | 152.381,00 |
| 28.03.2024 | 1,60 | 1,66 | 1,53 | 1,61 | -0,62% | 74.066,00 |
| 27.03.2024 | 1,57 | 1,62 | 1,54 | 1,62 | 2,86% | 96.825,00 |
| 26.03.2024 | 1,58 | 1,61 | 1,55 | 1,58 | 1,61% | 124.061,00 |
| 25.03.2024 | 1,59 | 1,60 | 1,51 | 1,55 | -3,13% | 182.847,00 |
| 22.03.2024 | 1,60 | 1,62 | 1,53 | 1,60 | 0,00% | 122.863,00 |
| 21.03.2024 | 1,57 | 1,61 | 1,54 | 1,60 | 1,91% | 74.508,00 |
| 20.03.2024 | 1,48 | 1,59 | 1,46 | 1,57 | 3,97% | 96.341,00 |
| 19.03.2024 | 1,49 | 1,54 | 1,46 | 1,51 | 1,34% | 137.896,00 |
| 18.03.2024 | 1,59 | 1,65 | 1,49 | 1,49 | -6,29% | 228.429,00 |
| 15.03.2024 | 1,60 | 1,72 | 1,58 | 1,59 | -1,24% | 248.653,00 |
| 14.03.2024 | 1,81 | 1,81 | 1,56 | 1,61 | -10,56% | 246.881,00 |
| 13.03.2024 | 1,80 | 1,85 | 1,67 | 1,80 | 2,86% | 518.418,00 |
| 12.03.2024 | 1,75 | 1,79 | 1,64 | 1,75 | -0,28% | 289.782,00 |
| 11.03.2024 | 1,88 | 1,89 | 1,75 | 1,76 | -7,14% | 220.262,00 |
| 08.03.2024 | 1,91 | 2,03 | 1,82 | 1,89 | -0,53% | 162.506,00 |
| 07.03.2024 | 1,98 | 2,00 | 1,83 | 1,90 | -3,06% | 140.509,00 |
| 06.03.2024 | 1,89 | 2,00 | 1,73 | 1,96 | 0,00% | 303.994,00 |
| 05.03.2024 | 2,32 | 2,65 | 1,94 | 1,96 | -13,66% | 1.038.320,00 |
| 04.03.2024 | 1,94 | 2,32 | 1,93 | 2,27 | 21,39% | 834.145,00 |
| 01.03.2024 | 1,82 | 1,92 | 1,75 | 1,87 | 3,31% | 252.697,00 |
| 29.02.2024 | 1,83 | 1,88 | 1,65 | 1,81 | 2,84% | 195.481,00 |
| 28.02.2024 | 1,56 | 1,92 | 1,56 | 1,76 | 10,69% | 824.680,00 |
| 27.02.2024 | 1,59 | 1,60 | 1,52 | 1,59 | 1,92% | 94.359,00 |
| 26.02.2024 | 1,47 | 1,58 | 1,42 | 1,56 | 10,64% | 202.197,00 |
| 23.02.2024 | 1,35 | 1,48 | 1,34 | 1,41 | 2,17% | 139.717,00 |
| 22.02.2024 | 1,39 | 1,41 | 1,35 | 1,38 | 0,00% | 115.578,00 |
| 21.02.2024 | 1,45 | 1,45 | 1,37 | 1,38 | -4,83% | 145.263,00 |
| 20.02.2024 | 1,45 | 1,48 | 1,43 | 1,45 | 0,00% | 103.248,00 |
| 16.02.2024 | 1,45 | 1,45 | 1,40 | 1,45 | 1,40% | 63.421,00 |
| 15.02.2024 | 1,47 | 1,50 | 1,42 | 1,43 | -1,72% | 83.285,00 |
| 14.02.2024 | 1,44 | 1,46 | 1,41 | 1,46 | 4,68% | 61.768,00 |
| 13.02.2024 | 1,42 | 1,47 | 1,39 | 1,39 | -4,79% | 108.089,00 |
| 12.02.2024 | 1,38 | 1,50 | 1,38 | 1,46 | 5,04% | 203.236,00 |
| 09.02.2024 | 1,36 | 1,40 | 1,34 | 1,39 | 2,96% | 80.701,00 |
| 08.02.2024 | 1,39 | 1,42 | 1,35 | 1,35 | -3,57% | 84.236,00 |
| 07.02.2024 | 1,41 | 1,42 | 1,32 | 1,40 | 0,72% | 145.464,00 |
| 06.02.2024 | 1,36 | 1,42 | 1,34 | 1,39 | -0,71% | 61.765,00 |
| 05.02.2024 | 1,39 | 1,42 | 1,32 | 1,40 | 1,45% | 127.097,00 |
| 02.02.2024 | 1,34 | 1,40 | 1,29 | 1,38 | 2,22% | 89.455,00 |
| 01.02.2024 | 1,29 | 1,45 | 1,29 | 1,35 | 0,00% | 133.365,00 |
| 31.01.2024 | 1,25 | 1,46 | 1,25 | 1,35 | 0,00% | 313.191,00 |
| 30.01.2024 | 1,40 | 1,40 | 1,32 | 1,35 | -3,57% | 280.040,00 |
| 29.01.2024 | 1,47 | 1,48 | 1,35 | 1,40 | -6,04% | 569.079,00 |
| 26.01.2024 | 1,49 | 1,53 | 1,43 | 1,49 | 0,00% | 153.644,00 |
| 25.01.2024 | 1,51 | 1,53 | 1,49 | 1,49 | -0,67% | 229.660,00 |
| 24.01.2024 | 1,56 | 1,56 | 1,49 | 1,50 | -2,60% | 98.952,00 |
| 23.01.2024 | 1,55 | 1,59 | 1,52 | 1,54 | 1,32% | 73.949,00 |
| 22.01.2024 | 1,55 | 1,58 | 1,52 | 1,52 | -1,30% | 83.412,00 |
| 19.01.2024 | 1,50 | 1,55 | 1,47 | 1,54 | 2,67% | 143.949,00 |
| 18.01.2024 | 1,59 | 1,59 | 1,49 | 1,50 | -3,23% | 67.415,00 |
| 17.01.2024 | 1,49 | 1,58 | 1,46 | 1,55 | 4,73% | 71.505,00 |
| 16.01.2024 | 1,55 | 1,57 | 1,45 | 1,48 | -5,73% | 182.599,00 |
| 12.01.2024 | 1,60 | 1,64 | 1,53 | 1,57 | 0,00% | 111.899,00 |
| 11.01.2024 | 1,63 | 1,65 | 1,55 | 1,57 | -4,85% | 109.031,00 |
| 10.01.2024 | 1,68 | 1,71 | 1,62 | 1,65 | -1,79% | 71.475,00 |
| 09.01.2024 | 1,70 | 1,73 | 1,60 | 1,68 | -1,75% | 277.446,00 |
| 08.01.2024 | 1,78 | 1,82 | 1,70 | 1,71 | -5,52% | 165.259,00 |
| 05.01.2024 | 1,79 | 1,83 | 1,74 | 1,81 | 1,12% | 133.061,00 |
| 04.01.2024 | 1,76 | 1,85 | 1,73 | 1,79 | 0,56% | 95.184,00 |
| 03.01.2024 | 1,85 | 1,85 | 1,72 | 1,78 | -3,26% | 112.099,00 |
| 02.01.2024 | 1,74 | 1,86 | 1,74 | 1,84 | 3,95% | 162.356,00 |
| 29.12.2023 | 1,75 | 1,82 | 1,67 | 1,77 | 2,31% | 259.392,00 |
| 28.12.2023 | 1,88 | 1,92 | 1,72 | 1,73 | -7,98% | 340.483,00 |
| 27.12.2023 | 1,96 | 2,04 | 1,85 | 1,88 | 1,62% | 359.570,00 |
| 26.12.2023 | 1,70 | 1,89 | 1,70 | 1,85 | 8,82% | 240.791,00 |
| 22.12.2023 | 1,68 | 1,76 | 1,67 | 1,70 | 1,80% | 213.728,00 |
| 21.12.2023 | 1,66 | 1,72 | 1,58 | 1,67 | 1,21% | 255.549,00 |
| 20.12.2023 | 1,52 | 1,72 | 1,52 | 1,65 | 6,45% | 286.456,00 |
| 19.12.2023 | 1,49 | 1,55 | 1,48 | 1,55 | 4,03% | 237.563,00 |
| 18.12.2023 | 1,50 | 1,57 | 1,47 | 1,49 | 1,36% | 161.442,00 |
| 15.12.2023 | 1,48 | 1,50 | 1,45 | 1,47 | -0,68% | 112.260,00 |
| 14.12.2023 | 1,56 | 1,60 | 1,48 | 1,48 | -1,99% | 165.595,00 |
| 13.12.2023 | 1,49 | 1,53 | 1,38 | 1,51 | 4,14% | 125.891,00 |
| 12.12.2023 | 1,52 | 1,55 | 1,42 | 1,45 | -3,33% | 91.111,00 |
| 11.12.2023 | 1,66 | 1,68 | 1,48 | 1,50 | -9,64% | 130.498,00 |
| 08.12.2023 | 1,64 | 1,69 | 1,57 | 1,66 | 3,11% | 149.570,00 |