Innovative Eyewear, Inc. LUCY
NASDAQ · Vereinigte Staaten · Einzelhandel
$0,9361+0,03 (+2,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,94 | +2,87 % | $0,91 | $0,94 | $0,91 | 72,34K |
| 2026-09-30 | $0,91 | -1,52 % | $0,91 | $0,95 | $0,90 | 91,50K |
| 2026-09-29 | $0,92 | -3,45 % | $0,94 | $0,96 | $0,91 | 130,50K |
| 2026-09-28 | $0,96 | +0,74 % | $0,95 | $0,96 | $0,94 | 53,60K |
| 2026-09-25 | $0,95 | +2,15 % | $0,94 | $0,95 | $0,92 | 86,90K |
| 2026-09-24 | $0,93 | +0,87 % | $0,90 | $0,94 | $0,90 | 212,60K |
| 2026-09-23 | $0,92 | -1,81 % | $0,95 | $0,95 | $0,90 | 199,50K |
| 2026-09-22 | $0,94 | -1,16 % | $0,93 | $0,96 | $0,92 | 198,30K |
| 2026-09-21 | $0,95 | 0,00 % | $0,96 | $0,96 | $0,92 | 195,70K |
| 2026-09-18 | $0,95 | +5,79 % | $0,89 | $0,97 | $0,89 | 542,10K |
| 2026-09-17 | $0,90 | +4,30 % | $0,87 | $0,90 | $0,87 | 121,50K |
| 2026-09-16 | $0,86 | +4,11 % | $0,83 | $0,89 | $0,83 | 275,80K |
| 2026-09-15 | $0,83 | -0,48 % | $0,82 | $0,85 | $0,80 | 156,90K |
| 2026-09-14 | $0,83 | -0,48 % | $0,83 | $0,86 | $0,82 | 111,60K |
| 2026-09-11 | $0,83 | -0,95 % | $0,83 | $0,89 | $0,81 | 270,40K |
| 2026-09-10 | $0,84 | -3,10 % | $0,86 | $0,87 | $0,83 | 131,30K |
| 2026-09-09 | $0,87 | +0,23 % | $0,87 | $0,88 | $0,83 | 186,20K |
| 2026-09-08 | $0,87 | -6,67 % | $0,93 | $0,96 | $0,85 | 458,40K |
| 2026-09-04 | $0,93 | +2,76 % | $0,91 | $0,93 | $0,88 | 271,10K |
| 2026-09-03 | $0,90 | -3,83 % | $0,96 | $0,98 | $0,89 | 178,80K |
| 2026-09-02 | $0,94 | +1,73 % | $0,91 | $0,95 | $0,91 | 194,40K |
| 2026-09-01 | $0,93 | +2,78 % | $0,90 | $0,94 | $0,86 | 385,20K |
| 2026-08-31 | $0,90 | -5,26 % | $0,96 | $0,96 | $0,86 | 586,90K |
| 2026-08-28 | $0,95 | +0,96 % | $0,94 | $0,99 | $0,94 | 1,15M |
| 2026-08-27 | $0,94 | -16,73 % | $1,20 | $1,27 | $0,88 | 5,81M |
| 2026-08-26 | $1,13 | +5,61 % | $1,08 | $1,25 | $1,08 | 5,20M |
| 2026-08-25 | $1,07 | -4,46 % | $1,04 | $1,20 | $1,02 | 6,75M |
| 2026-08-24 | $1,12 | +63,74 % | $0,99 | $1,30 | $0,88 | 195,37M |
| 2026-08-21 | $0,68 | -0,15 % | $0,68 | $0,69 | $0,67 | 88,00K |
| 2026-08-20 | $0,69 | +0,59 % | $0,68 | $0,71 | $0,67 | 170,40K |
| 2026-08-19 | $0,68 | -4,22 % | $0,70 | $0,72 | $0,67 | 241,80K |
| 2026-08-18 | $0,71 | +1,57 % | $0,73 | $0,73 | $0,69 | 98,50K |
| 2026-08-17 | $0,70 | -4,63 % | $0,72 | $0,74 | $0,70 | 119,90K |
| 2026-08-14 | $0,73 | -2,65 % | $0,74 | $0,75 | $0,69 | 308,10K |
| 2026-08-13 | $0,75 | +4,00 % | $0,72 | $0,77 | $0,72 | 231,60K |
| 2026-08-12 | $0,73 | +3,72 % | $0,70 | $0,73 | $0,69 | 193,20K |
| 2026-08-11 | $0,70 | +0,29 % | $0,70 | $0,73 | $0,69 | 106,40K |
| 2026-08-10 | $0,70 | -3,19 % | $0,72 | $0,73 | $0,69 | 93,90K |
| 2026-08-07 | $0,72 | +0,14 % | $0,72 | $0,74 | $0,70 | 83,40K |
| 2026-08-06 | $0,72 | +0,70 % | $0,71 | $0,74 | $0,69 | 164,50K |
| 2026-08-05 | $0,71 | -3,77 % | $0,72 | $0,73 | $0,70 | 105,10K |
| 2026-08-04 | $0,74 | +8,64 % | $0,70 | $0,75 | $0,68 | 530,00K |
| 2026-08-03 | $0,68 | -2,01 % | $0,70 | $0,73 | $0,68 | 79,70K |
| 2026-07-31 | $0,70 | -6,19 % | $0,73 | $0,75 | $0,68 | 131,40K |
| 2026-07-30 | $0,74 | +9,43 % | $0,68 | $0,74 | $0,66 | 204,20K |
| 2026-07-29 | $0,68 | -8,37 % | $0,74 | $0,74 | $0,67 | 227,10K |
| 2026-07-28 | $0,74 | -4,26 % | $0,75 | $0,77 | $0,72 | 141,60K |
| 2026-07-27 | $0,77 | +18,89 % | $0,66 | $0,79 | $0,66 | 416,90K |
| 2026-07-24 | $0,65 | -6,33 % | $0,69 | $0,69 | $0,65 | 195,60K |
| 2026-07-23 | $0,69 | +2,06 % | $0,68 | $0,70 | $0,66 | 258,40K |
| 2026-07-22 | $0,68 | -6,71 % | $0,74 | $0,74 | $0,68 | 369,80K |
| 2026-07-21 | $0,73 | -2,80 % | $0,74 | $0,75 | $0,71 | 129,70K |
| 2026-07-20 | $0,75 | -6,59 % | $0,80 | $0,80 | $0,71 | 430,20K |
| 2026-07-17 | $0,80 | -7,37 % | $0,83 | $0,85 | $0,80 | 248,00K |
| 2026-07-16 | $0,87 | -0,57 % | $0,86 | $0,87 | $0,80 | 489,10K |
| 2026-07-15 | $0,87 | -8,87 % | $0,90 | $0,91 | $0,83 | 838,60K |
| 2026-07-14 | $0,96 | -8,76 % | $1,00 | $1,05 | $0,95 | 739,40K |
| 2026-07-13 | $1,05 | -2,78 % | $0,99 | $1,10 | $0,95 | 1,43M |
| 2026-07-10 | $1,08 | +0,93 % | $1,12 | $1,19 | $1,02 | 14,67M |
| 2026-07-09 | $1,07 | 0,00 % | $1,12 | $1,13 | $0,90 | 4,34M |
| 2026-07-08 | $1,07 | -15,75 % | $1,71 | $1,72 | $1,00 | 43,40M |
| 2026-07-07 | $1,27 | +2,42 % | $1,25 | $1,34 | $1,07 | 7,94M |
| 2026-07-06 | $1,24 | +63,16 % | $1,05 | $1,57 | $0,97 | 195,70M |
| 2026-07-02 | $0,76 | -3,80 % | $0,80 | $0,80 | $0,75 | 15,10K |
| 2026-07-01 | $0,79 | +1,28 % | $0,79 | $0,80 | $0,77 | 56,70K |
| 2026-06-30 | $0,78 | -4,99 % | $0,80 | $0,83 | $0,77 | 27,70K |
| 2026-06-29 | $0,82 | +4,72 % | $0,79 | $0,83 | $0,78 | 68,20K |
| 2026-06-26 | $0,78 | +3,16 % | $0,74 | $0,79 | $0,73 | 34,40K |
| 2026-06-25 | $0,76 | -0,65 % | $0,75 | $0,78 | $0,73 | 53,40K |
| 2026-06-24 | $0,76 | -1,16 % | $0,77 | $0,78 | $0,75 | 51,80K |
| 2026-06-23 | $0,77 | +6,03 % | $0,75 | $0,79 | $0,72 | 71,40K |
| 2026-06-22 | $0,73 | -8,75 % | $0,80 | $0,85 | $0,66 | 167,50K |
| 2026-06-18 | $0,80 | -6,98 % | $0,89 | $0,90 | $0,80 | 95,40K |
| 2026-06-17 | $0,86 | -0,12 % | $0,88 | $0,90 | $0,86 | 29,20K |
| 2026-06-16 | $0,86 | +0,35 % | $0,87 | $0,90 | $0,86 | 61,10K |
| 2026-06-15 | $0,86 | -1,38 % | $0,89 | $0,90 | $0,86 | 56,40K |
| 2026-06-12 | $0,87 | -2,14 % | $0,88 | $0,92 | $0,87 | 59,70K |
| 2026-06-11 | $0,89 | +0,91 % | $0,90 | $0,92 | $0,87 | 82,90K |
| 2026-06-10 | $0,88 | -2,11 % | $0,92 | $0,93 | $0,88 | 26,70K |
| 2026-06-09 | $0,90 | -1,75 % | $0,90 | $0,93 | $0,89 | 66,10K |
| 2026-06-08 | $0,92 | +0,88 % | $0,90 | $0,93 | $0,90 | 21,30K |
| 2026-06-05 | $0,91 | -3,61 % | $0,93 | $0,96 | $0,89 | 86,70K |
| 2026-06-04 | $0,94 | -1,88 % | $0,95 | $0,96 | $0,94 | 19,10K |
| 2026-06-03 | $0,96 | +1,05 % | $0,96 | $1,00 | $0,95 | 86,10K |
| 2026-06-02 | $0,95 | -5,47 % | $1,00 | $1,01 | $0,95 | 68,60K |
| 2026-06-01 | $1,00 | -3,37 % | $1,02 | $1,03 | $1,00 | 47,10K |
| 2026-05-29 | $1,04 | 0,00 % | $1,04 | $1,05 | $1,02 | 88,10K |
| 2026-05-28 | $1,04 | +1,96 % | $1,01 | $1,04 | $1,00 | 80,50K |
| 2026-05-27 | $1,02 | 0,00 % | $1,01 | $1,02 | $1,00 | 58,20K |
| 2026-05-26 | $1,02 | 0,00 % | $1,03 | $1,03 | $1,01 | 45,60K |