Echtzeit-Aktienkurs ONCOCYTE CORP.
Bid:
Ask:
Aktienkurse zur ONCOCYTE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 3,01 | 3,07 | 2,99 | 3,03 | 0,33% | 10.725,00 |
| 30.10.2024 | 3,00 | 3,08 | 3,00 | 3,02 | -2,58% | 3.973,00 |
| 29.10.2024 | 3,08 | 3,11 | 3,02 | 3,10 | 0,00% | 19.996,00 |
| 28.10.2024 | 3,10 | 3,16 | 3,00 | 3,10 | 1,97% | 35.663,00 |
| 25.10.2024 | 3,02 | 3,13 | 3,02 | 3,04 | -0,33% | 2.477,00 |
| 24.10.2024 | 3,20 | 3,20 | 3,04 | 3,05 | -3,17% | 62.853,00 |
| 23.10.2024 | 3,07 | 3,15 | 3,04 | 3,15 | 2,27% | 19.164,00 |
| 22.10.2024 | 3,13 | 3,13 | 3,04 | 3,08 | -1,28% | 11.307,00 |
| 21.10.2024 | 3,20 | 3,20 | 3,04 | 3,12 | -0,32% | 11.316,00 |
| 18.10.2024 | 2,99 | 3,15 | 2,99 | 3,13 | 0,32% | 10.337,00 |
| 17.10.2024 | 3,03 | 3,26 | 2,99 | 3,12 | 0,32% | 10.831,00 |
| 16.10.2024 | 3,26 | 3,26 | 3,03 | 3,11 | -0,32% | 91.315,00 |
| 15.10.2024 | 3,14 | 3,20 | 3,03 | 3,12 | 0,00% | 30.447,00 |
| 14.10.2024 | 3,01 | 3,19 | 3,00 | 3,12 | 2,30% | 23.660,00 |
| 11.10.2024 | 3,15 | 3,15 | 2,98 | 3,05 | -1,61% | 32.329,00 |
| 10.10.2024 | 3,02 | 3,10 | 2,95 | 3,10 | 0,98% | 30.007,00 |
| 09.10.2024 | 3,11 | 3,11 | 2,96 | 3,07 | 0,99% | 38.094,00 |
| 08.10.2024 | 3,06 | 3,15 | 2,97 | 3,04 | 1,00% | 33.940,00 |
| 07.10.2024 | 3,04 | 3,10 | 2,98 | 3,01 | 4,15% | 85.205,00 |
| 04.10.2024 | 2,90 | 2,96 | 2,85 | 2,89 | -3,02% | 25.035,00 |
| 03.10.2024 | 3,18 | 3,20 | 2,94 | 2,98 | -2,30% | 40.797,00 |
| 02.10.2024 | 2,90 | 3,05 | 2,84 | 3,05 | 2,01% | 23.041,00 |
| 01.10.2024 | 2,88 | 2,99 | 2,83 | 2,99 | 4,91% | 6.448,00 |
| 30.09.2024 | 2,94 | 2,94 | 2,82 | 2,85 | -1,04% | 15.273,00 |
| 27.09.2024 | 2,93 | 2,99 | 2,84 | 2,88 | -3,03% | 10.293,00 |
| 26.09.2024 | 2,88 | 3,04 | 2,82 | 2,97 | 1,37% | 15.591,00 |
| 25.09.2024 | 3,01 | 3,01 | 2,87 | 2,93 | -2,33% | 16.661,00 |
| 24.09.2024 | 3,10 | 3,20 | 2,90 | 3,00 | -4,76% | 41.151,00 |
| 23.09.2024 | 3,29 | 3,30 | 3,10 | 3,15 | -5,69% | 7.077,00 |
| 20.09.2024 | 3,00 | 3,34 | 2,91 | 3,34 | 11,33% | 63.473,00 |
| 19.09.2024 | 2,99 | 3,06 | 2,95 | 3,00 | 1,69% | 5.807,00 |
| 18.09.2024 | 3,07 | 3,07 | 2,95 | 2,95 | -5,14% | 6.069,00 |
| 17.09.2024 | 3,07 | 3,21 | 3,06 | 3,11 | -1,27% | 3.479,00 |
| 16.09.2024 | 3,17 | 3,20 | 3,05 | 3,15 | 2,27% | 4.437,00 |
| 13.09.2024 | 3,04 | 3,10 | 3,04 | 3,08 | -0,65% | 4.865,00 |
| 11.09.2024 | 3,05 | 3,10 | 3,04 | 3,10 | -2,05% | 5.020,00 |
| 10.09.2024 | 3,08 | 3,20 | 3,00 | 3,17 | -0,78% | 8.592,00 |
| 09.09.2024 | 3,08 | 3,19 | 3,03 | 3,19 | 0,00% | 14.607,00 |
| 06.09.2024 | 3,07 | 3,24 | 3,07 | 3,19 | 4,59% | 8.821,00 |
| 05.09.2024 | 3,19 | 3,19 | 3,05 | 3,05 | -4,39% | 2.817,00 |
| 04.09.2024 | 3,03 | 3,20 | 3,01 | 3,19 | 3,24% | 12.386,00 |
| 03.09.2024 | 3,15 | 3,16 | 3,00 | 3,09 | -1,59% | 19.286,00 |
| 30.08.2024 | 3,18 | 3,18 | 3,05 | 3,14 | -0,10% | 8.718,00 |
| 29.08.2024 | 3,02 | 3,21 | 3,02 | 3,14 | 3,73% | 3.421,00 |
| 28.08.2024 | 3,09 | 3,23 | 3,00 | 3,03 | -3,50% | 11.493,00 |
| 27.08.2024 | 2,92 | 3,19 | 2,92 | 3,14 | 0,64% | 8.726,00 |
| 26.08.2024 | 3,22 | 3,22 | 3,09 | 3,12 | 0,32% | 3.977,00 |
| 23.08.2024 | 3,17 | 3,22 | 2,91 | 3,11 | -3,12% | 5.223,00 |
| 22.08.2024 | 3,11 | 3,23 | 3,11 | 3,21 | 6,29% | 2.025,00 |
| 21.08.2024 | 3,11 | 3,24 | 3,02 | 3,02 | -4,43% | 2.808,00 |
| 20.08.2024 | 3,17 | 3,28 | 3,14 | 3,16 | 0,64% | 3.816,00 |
| 19.08.2024 | 3,01 | 3,20 | 3,00 | 3,14 | 2,95% | 28.033,00 |
| 16.08.2024 | 2,88 | 3,05 | 2,84 | 3,05 | 3,39% | 50.216,00 |
| 15.08.2024 | 2,92 | 3,01 | 2,89 | 2,95 | -2,32% | 4.739,00 |
| 14.08.2024 | 2,98 | 3,02 | 2,97 | 3,02 | -0,98% | 2.827,00 |
| 13.08.2024 | 3,02 | 3,05 | 2,85 | 3,05 | 3,04% | 22.409,00 |
| 12.08.2024 | 3,13 | 3,24 | 2,90 | 2,96 | -5,13% | 13.083,00 |
| 09.08.2024 | 2,96 | 3,34 | 2,96 | 3,12 | 1,30% | 39.141,00 |
| 08.08.2024 | 3,09 | 3,28 | 3,00 | 3,08 | 2,67% | 34.107,00 |
| 07.08.2024 | 3,12 | 3,12 | 2,93 | 3,00 | -1,64% | 13.919,00 |
| 06.08.2024 | 2,84 | 3,18 | 2,84 | 3,05 | 6,27% | 9.525,00 |
| 05.08.2024 | 2,80 | 3,02 | 2,80 | 2,87 | -2,71% | 11.869,00 |
| 02.08.2024 | 3,05 | 3,13 | 2,89 | 2,95 | -5,14% | 19.562,00 |
| 01.08.2024 | 3,13 | 3,32 | 3,05 | 3,11 | -0,96% | 18.711,00 |
| 31.07.2024 | 3,05 | 3,29 | 3,05 | 3,14 | -3,38% | 17.471,00 |
| 30.07.2024 | 3,25 | 3,28 | 3,23 | 3,25 | -0,61% | 12.763,00 |
| 29.07.2024 | 3,29 | 3,37 | 3,23 | 3,27 | -2,24% | 28.990,00 |
| 26.07.2024 | 3,32 | 3,42 | 3,32 | 3,35 | -0,45% | 27.542,00 |
| 25.07.2024 | 3,16 | 3,39 | 3,16 | 3,36 | 4,67% | 21.663,00 |
| 24.07.2024 | 3,16 | 3,27 | 3,16 | 3,21 | -0,77% | 7.927,00 |
| 23.07.2024 | 3,16 | 3,28 | 3,16 | 3,24 | 2,05% | 18.330,00 |
| 22.07.2024 | 3,28 | 3,28 | 3,17 | 3,17 | -1,25% | 8.640,00 |
| 19.07.2024 | 3,18 | 3,25 | 3,10 | 3,21 | 2,88% | 27.567,00 |
| 18.07.2024 | 3,22 | 3,25 | 3,11 | 3,12 | -5,45% | 22.764,00 |
| 17.07.2024 | 3,27 | 3,39 | 3,19 | 3,30 | 0,30% | 18.045,00 |
| 16.07.2024 | 3,47 | 3,47 | 3,26 | 3,29 | -2,08% | 28.879,00 |
| 15.07.2024 | 3,42 | 3,48 | 3,28 | 3,36 | 0,90% | 95.825,00 |
| 12.07.2024 | 3,11 | 3,47 | 3,11 | 3,33 | 5,71% | 340.677,00 |
| 11.07.2024 | 2,94 | 3,19 | 2,93 | 3,15 | 4,30% | 53.385,00 |
| 10.07.2024 | 3,01 | 3,02 | 2,95 | 3,02 | 1,00% | 11.055,00 |
| 09.07.2024 | 2,99 | 3,05 | 2,91 | 2,99 | -0,33% | 19.296,00 |
| 08.07.2024 | 2,96 | 3,08 | 2,92 | 3,00 | -0,99% | 14.107,00 |
| 05.07.2024 | 3,04 | 3,05 | 2,95 | 3,03 | -0,98% | 28.178,00 |
| 03.07.2024 | 2,92 | 3,11 | 2,92 | 3,06 | 3,38% | 49.479,00 |
| 02.07.2024 | 2,85 | 3,06 | 2,81 | 2,96 | 0,34% | 44.616,00 |
| 01.07.2024 | 2,97 | 3,06 | 2,87 | 2,95 | 0,00% | 374.586,00 |
| 28.06.2024 | 2,95 | 2,95 | 2,77 | 2,95 | 1,03% | 40.036,00 |
| 27.06.2024 | 2,66 | 3,00 | 2,59 | 2,92 | 10,61% | 61.474,00 |
| 26.06.2024 | 2,55 | 2,82 | 2,55 | 2,64 | 2,33% | 46.827,00 |
| 25.06.2024 | 2,76 | 2,76 | 2,58 | 2,58 | -2,64% | 24.208,00 |
| 24.06.2024 | 2,85 | 2,85 | 2,65 | 2,65 | -6,36% | 59.885,00 |
| 21.06.2024 | 2,92 | 2,95 | 2,75 | 2,83 | -1,39% | 127.545,00 |
| 20.06.2024 | 2,67 | 2,97 | 2,60 | 2,87 | 6,69% | 44.837,00 |
| 18.06.2024 | 2,78 | 2,85 | 2,64 | 2,69 | -2,54% | 67.248,00 |
| 17.06.2024 | 2,78 | 2,82 | 2,68 | 2,76 | 0,00% | 15.053,00 |
| 14.06.2024 | 2,69 | 2,80 | 2,69 | 2,76 | 1,10% | 23.541,00 |
| 13.06.2024 | 2,65 | 2,79 | 2,64 | 2,73 | -0,73% | 13.599,00 |
| 12.06.2024 | 2,70 | 2,75 | 2,68 | 2,75 | 0,36% | 11.950,00 |
| 11.06.2024 | 2,69 | 2,74 | 2,66 | 2,74 | 1,86% | 9.570,00 |
| 10.06.2024 | 2,70 | 2,75 | 2,66 | 2,69 | -1,82% | 14.872,00 |