Lucid Diagnostics Inc. LUCD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,6273-0,01 (-1,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,63 | -1,26 % | $0,63 | $0,68 | $0,63 | 2,26M |
| 2026-10-01 | $0,63 | -15,45 % | $0,72 | $0,73 | $0,50 | 6,78M |
| 2026-09-30 | $0,75 | -7,17 % | $0,81 | $0,81 | $0,74 | 1,77M |
| 2026-09-29 | $0,81 | +0,37 % | $0,81 | $0,83 | $0,80 | 763,10K |
| 2026-09-28 | $0,81 | -2,42 % | $0,82 | $0,83 | $0,80 | 781,60K |
| 2026-09-25 | $0,83 | -1,43 % | $0,84 | $0,85 | $0,82 | 1,19M |
| 2026-09-24 | $0,84 | -0,12 % | $0,83 | $0,88 | $0,82 | 1,13M |
| 2026-09-23 | $0,84 | -6,05 % | $0,88 | $0,90 | $0,82 | 939,60K |
| 2026-09-22 | $0,89 | +5,68 % | $0,86 | $0,91 | $0,83 | 1,53M |
| 2026-09-21 | $0,85 | +7,51 % | $0,79 | $0,85 | $0,77 | 1,39M |
| 2026-09-18 | $0,79 | +0,77 % | $0,80 | $0,80 | $0,77 | 2,40M |
| 2026-09-17 | $0,78 | -6,70 % | $0,82 | $0,84 | $0,75 | 1,28M |
| 2026-09-16 | $0,84 | +5,29 % | $0,79 | $0,84 | $0,78 | 1,27M |
| 2026-09-15 | $0,79 | +1,40 % | $0,78 | $0,80 | $0,75 | 1,25M |
| 2026-09-14 | $0,78 | 0,00 % | $0,78 | $0,80 | $0,77 | 957,10K |
| 2026-09-11 | $0,78 | -2,61 % | $0,85 | $0,86 | $0,78 | 1,22M |
| 2026-09-10 | $0,80 | -2,07 % | $0,83 | $0,83 | $0,79 | 1,25M |
| 2026-09-09 | $0,82 | -8,47 % | $0,90 | $0,92 | $0,81 | 1,78M |
| 2026-09-08 | $0,90 | -4,57 % | $0,94 | $0,94 | $0,89 | 961,10K |
| 2026-09-04 | $0,94 | -1,16 % | $0,94 | $0,96 | $0,93 | 1,02M |
| 2026-09-03 | $0,95 | -3,94 % | $0,98 | $0,99 | $0,94 | 837,50K |
| 2026-09-02 | $0,99 | +1,64 % | $0,96 | $0,99 | $0,96 | 636,50K |
| 2026-09-01 | $0,97 | -0,51 % | $0,97 | $1,00 | $0,96 | 449,00K |
| 2026-08-31 | $0,98 | -1,21 % | $0,99 | $1,01 | $0,97 | 423,40K |
| 2026-08-28 | $0,99 | +0,71 % | $0,99 | $1,00 | $0,97 | 423,30K |
| 2026-08-27 | $0,98 | +1,34 % | $0,96 | $1,02 | $0,96 | 966,70K |
| 2026-08-26 | $0,97 | -3,86 % | $1,00 | $1,01 | $0,96 | 834,20K |
| 2026-08-25 | $1,01 | +1,00 % | $1,00 | $1,04 | $0,99 | 1,11M |
| 2026-08-24 | $1,00 | +3,73 % | $0,97 | $1,02 | $0,95 | 645,20K |
| 2026-08-21 | $0,96 | +0,42 % | $0,97 | $0,98 | $0,94 | 415,30K |
| 2026-08-20 | $0,96 | -4,95 % | $1,00 | $1,01 | $0,96 | 980,50K |
| 2026-08-19 | $1,01 | +2,02 % | $0,98 | $1,03 | $0,97 | 1,16M |
| 2026-08-18 | $0,99 | +1,23 % | $0,98 | $1,01 | $0,97 | 978,20K |
| 2026-08-17 | $0,98 | +1,03 % | $0,97 | $1,02 | $0,96 | 1,15M |
| 2026-08-14 | $0,97 | +0,31 % | $0,97 | $1,00 | $0,96 | 574,50K |
| 2026-08-13 | $0,96 | -1,93 % | $0,98 | $1,01 | $0,96 | 1,02M |
| 2026-08-12 | $0,98 | +2,39 % | $0,98 | $1,00 | $0,95 | 1,10M |
| 2026-08-11 | $0,96 | 0,00 % | $0,99 | $0,99 | $0,96 | 753,80K |
| 2026-08-10 | $0,96 | -0,62 % | $0,96 | $1,00 | $0,95 | 654,20K |
| 2026-08-07 | $0,97 | +1,47 % | $0,96 | $0,99 | $0,94 | 459,30K |
| 2026-08-06 | $0,95 | -4,70 % | $0,98 | $1,00 | $0,94 | 892,10K |
| 2026-08-05 | $1,00 | +4,28 % | $0,97 | $1,04 | $0,96 | 2,38M |
| 2026-08-04 | $0,96 | -0,93 % | $0,97 | $0,98 | $0,95 | 1,36M |
| 2026-08-03 | $0,97 | +11,01 % | $0,89 | $0,98 | $0,88 | 1,35M |
| 2026-07-31 | $0,87 | -3,22 % | $0,89 | $0,90 | $0,86 | 1,19M |
| 2026-07-30 | $0,90 | -1,96 % | $0,91 | $0,94 | $0,90 | 749,20K |
| 2026-07-29 | $0,92 | +0,55 % | $0,92 | $0,93 | $0,90 | 1,12M |
| 2026-07-28 | $0,91 | +1,22 % | $0,92 | $0,94 | $0,90 | 812,60K |
| 2026-07-27 | $0,90 | -0,55 % | $0,91 | $0,94 | $0,90 | 1,38M |
| 2026-07-24 | $0,91 | -4,02 % | $0,95 | $0,95 | $0,90 | 1,61M |
| 2026-07-23 | $0,95 | +0,11 % | $0,93 | $0,97 | $0,93 | 787,60K |
| 2026-07-22 | $0,94 | -2,28 % | $0,97 | $0,99 | $0,94 | 1,30M |
| 2026-07-21 | $0,97 | -0,21 % | $0,97 | $1,00 | $0,95 | 1,24M |
| 2026-07-20 | $0,97 | +2,00 % | $0,97 | $0,99 | $0,91 | 1,87M |
| 2026-07-17 | $0,95 | -6,40 % | $1,02 | $1,03 | $0,95 | 3,03M |
| 2026-07-16 | $1,01 | -11,74 % | $1,13 | $1,15 | $1,01 | 2,70M |
| 2026-07-15 | $1,15 | +15,00 % | $1,00 | $1,23 | $1,00 | 5,22M |
| 2026-07-14 | $1,00 | +0,91 % | $1,00 | $1,02 | $0,97 | 760,40K |
| 2026-07-13 | $0,99 | -0,90 % | $1,00 | $1,02 | $0,97 | 1,09M |
| 2026-07-10 | $1,00 | +1,01 % | $0,99 | $1,01 | $0,97 | 827,60K |
| 2026-07-09 | $0,99 | +2,27 % | $0,97 | $1,00 | $0,95 | 1,34M |
| 2026-07-08 | $0,97 | -6,02 % | $1,01 | $1,02 | $0,96 | 2,99M |
| 2026-07-07 | $1,03 | -4,63 % | $1,08 | $1,08 | $1,03 | 819,40K |
| 2026-07-06 | $1,08 | +0,93 % | $1,09 | $1,09 | $1,05 | 1,15M |
| 2026-07-02 | $1,07 | +1,90 % | $1,04 | $1,08 | $1,04 | 790,70K |
| 2026-07-01 | $1,05 | -1,87 % | $1,06 | $1,10 | $1,04 | 652,40K |
| 2026-06-30 | $1,07 | +1,90 % | $1,05 | $1,07 | $1,04 | 1,06M |
| 2026-06-29 | $1,05 | -2,78 % | $1,06 | $1,08 | $1,02 | 809,30K |
| 2026-06-26 | $1,08 | +3,85 % | $1,03 | $1,08 | $1,02 | 9,96M |
| 2026-06-25 | $1,04 | +1,96 % | $1,03 | $1,07 | $1,03 | 1,18M |
| 2026-06-24 | $1,02 | -0,97 % | $1,04 | $1,05 | $1,02 | 812,60K |
| 2026-06-23 | $1,03 | 0,00 % | $1,03 | $1,07 | $1,02 | 990,20K |
| 2026-06-22 | $1,03 | -4,63 % | $1,09 | $1,09 | $1,01 | 2,11M |
| 2026-06-18 | $1,08 | +9,87 % | $1,00 | $1,08 | $1,00 | 6,01M |
| 2026-06-17 | $0,98 | -3,63 % | $1,02 | $1,02 | $0,98 | 1,31M |
| 2026-06-16 | $1,02 | +2,00 % | $1,01 | $1,05 | $1,00 | 1,72M |
| 2026-06-15 | $1,00 | +4,06 % | $0,97 | $1,02 | $0,97 | 922,80K |
| 2026-06-12 | $0,96 | -1,74 % | $1,00 | $1,01 | $0,96 | 831,00K |
| 2026-06-11 | $0,98 | -3,17 % | $1,02 | $1,02 | $0,95 | 866,10K |
| 2026-06-10 | $1,01 | +2,02 % | $1,01 | $1,04 | $1,00 | 1,01M |
| 2026-06-09 | $0,99 | +3,34 % | $0,96 | $1,02 | $0,96 | 1,09M |
| 2026-06-08 | $0,96 | -0,93 % | $0,98 | $1,00 | $0,95 | 709,20K |
| 2026-06-05 | $0,97 | -5,20 % | $1,03 | $1,03 | $0,96 | 867,70K |
| 2026-06-04 | $1,02 | +1,49 % | $1,02 | $1,03 | $1,00 | 587,70K |
| 2026-06-03 | $1,00 | -2,43 % | $1,03 | $1,05 | $1,00 | 816,80K |
| 2026-06-02 | $1,03 | 0,00 % | $1,02 | $1,07 | $1,01 | 791,10K |
| 2026-06-01 | $1,03 | 0,00 % | $1,03 | $1,05 | $1,00 | 885,60K |
| 2026-05-29 | $1,03 | -1,90 % | $1,05 | $1,07 | $1,02 | 772,30K |
| 2026-05-28 | $1,05 | +0,96 % | $1,03 | $1,07 | $1,03 | 557,60K |
| 2026-05-27 | $1,04 | -6,31 % | $1,10 | $1,10 | $1,04 | 686,30K |