Echtzeit-Aktienkurs Oncocyte Corp.
Bid:
Ask:
Aktienkurse zur Oncocyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,85 | 3,03 | 2,85 | 2,95 | -1,67% | 65.068,00 |
| 01.04.2025 | 3,08 | 3,26 | 2,88 | 3,00 | -1,96% | 79.373,00 |
| 31.03.2025 | 3,27 | 3,52 | 2,99 | 3,06 | -4,67% | 68.567,00 |
| 28.03.2025 | 3,25 | 3,34 | 3,12 | 3,21 | -0,31% | 36.749,00 |
| 27.03.2025 | 3,21 | 3,29 | 3,16 | 3,22 | 1,26% | 18.653,00 |
| 26.03.2025 | 3,03 | 3,27 | 3,03 | 3,18 | 4,61% | 51.651,00 |
| 25.03.2025 | 3,64 | 3,64 | 2,96 | 3,04 | -8,71% | 93.137,00 |
| 24.03.2025 | 3,57 | 3,69 | 3,30 | 3,33 | -2,06% | 34.027,00 |
| 21.03.2025 | 3,23 | 3,43 | 3,16 | 3,40 | 3,03% | 32.452,00 |
| 20.03.2025 | 3,59 | 3,59 | 3,30 | 3,30 | -5,71% | 47.083,00 |
| 19.03.2025 | 3,57 | 3,75 | 3,35 | 3,50 | -3,31% | 84.780,00 |
| 18.03.2025 | 3,65 | 3,73 | 3,56 | 3,62 | -2,16% | 20.292,00 |
| 17.03.2025 | 3,75 | 3,77 | 3,16 | 3,70 | -1,07% | 119.362,00 |
| 14.03.2025 | 3,92 | 3,93 | 3,50 | 3,74 | -3,36% | 63.232,00 |
| 13.03.2025 | 3,68 | 3,90 | 3,25 | 3,87 | 2,11% | 128.346,00 |
| 12.03.2025 | 4,08 | 4,08 | 3,44 | 3,79 | -7,33% | 166.421,00 |
| 11.03.2025 | 4,16 | 4,75 | 3,70 | 4,09 | -1,92% | 412.966,00 |
| 10.03.2025 | 3,88 | 4,18 | 3,60 | 4,17 | 6,92% | 217.102,00 |
| 07.03.2025 | 3,69 | 4,17 | 3,65 | 3,90 | 7,14% | 83.383,00 |
| 06.03.2025 | 3,74 | 3,79 | 3,40 | 3,64 | 0,55% | 130.536,00 |
| 05.03.2025 | 3,17 | 3,95 | 2,97 | 3,62 | 13,48% | 224.229,00 |
| 04.03.2025 | 2,70 | 3,19 | 2,63 | 3,19 | 14,75% | 105.930,00 |
| 03.03.2025 | 2,80 | 2,85 | 2,60 | 2,78 | -0,71% | 175.481,00 |
| 28.02.2025 | 2,76 | 2,80 | 2,52 | 2,80 | 8,95% | 179.679,00 |
| 27.02.2025 | 2,60 | 2,60 | 2,51 | 2,57 | -0,27% | 45.334,00 |
| 26.02.2025 | 2,51 | 2,70 | 2,51 | 2,58 | 2,26% | 22.624,00 |
| 25.02.2025 | 2,57 | 2,60 | 2,32 | 2,52 | -4,18% | 48.041,00 |
| 24.02.2025 | 2,65 | 2,68 | 2,57 | 2,63 | -0,75% | 22.329,00 |
| 21.02.2025 | 2,78 | 2,79 | 2,57 | 2,65 | -2,57% | 51.737,00 |
| 20.02.2025 | 2,80 | 2,85 | 2,61 | 2,72 | -1,45% | 48.208,00 |
| 19.02.2025 | 2,74 | 2,84 | 2,71 | 2,76 | 2,22% | 97.326,00 |
| 18.02.2025 | 2,55 | 2,80 | 2,51 | 2,70 | 5,47% | 107.528,00 |
| 14.02.2025 | 2,35 | 2,57 | 2,35 | 2,56 | 7,56% | 73.948,00 |
| 13.02.2025 | 2,49 | 2,49 | 2,21 | 2,38 | -5,18% | 120.921,00 |
| 12.02.2025 | 2,48 | 2,60 | 2,30 | 2,51 | 5,91% | 227.624,00 |
| 11.02.2025 | 2,18 | 2,58 | 2,07 | 2,37 | 14,49% | 375.357,00 |
| 10.02.2025 | 2,03 | 2,12 | 1,97 | 2,07 | 2,99% | 41.877,00 |
| 07.02.2025 | 2,08 | 2,17 | 1,95 | 2,01 | -1,95% | 35.367,00 |
| 06.02.2025 | 2,07 | 2,13 | 2,05 | 2,05 | -5,09% | 16.472,00 |
| 05.02.2025 | 2,15 | 2,18 | 2,07 | 2,16 | 1,41% | 21.078,00 |
| 04.02.2025 | 2,10 | 2,30 | 2,06 | 2,13 | 0,00% | 39.975,00 |
| 03.02.2025 | 2,09 | 2,14 | 1,99 | 2,13 | 2,90% | 52.517,00 |
| 31.01.2025 | 2,09 | 2,42 | 2,01 | 2,07 | 2,99% | 367.380,00 |
| 30.01.2025 | 2,01 | 2,06 | 2,01 | 2,01 | -0,50% | 6.162,00 |
| 29.01.2025 | 2,01 | 2,06 | 2,01 | 2,02 | -0,49% | 15.642,00 |
| 28.01.2025 | 2,09 | 2,09 | 2,02 | 2,03 | 0,00% | 23.602,00 |
| 27.01.2025 | 2,05 | 2,07 | 2,02 | 2,03 | 0,00% | 20.286,00 |
| 24.01.2025 | 2,04 | 2,08 | 2,01 | 2,03 | 1,00% | 12.344,00 |
| 23.01.2025 | 1,96 | 2,06 | 1,96 | 2,01 | 2,55% | 16.463,00 |
| 22.01.2025 | 2,07 | 2,09 | 1,92 | 1,96 | -7,55% | 119.061,00 |
| 21.01.2025 | 2,08 | 2,18 | 2,07 | 2,12 | 1,92% | 98.982,00 |
| 17.01.2025 | 2,15 | 2,15 | 2,08 | 2,08 | -0,95% | 28.120,00 |
| 16.01.2025 | 2,24 | 2,24 | 2,08 | 2,10 | -4,55% | 27.314,00 |
| 15.01.2025 | 2,18 | 2,20 | 2,08 | 2,20 | 2,33% | 34.695,00 |
| 14.01.2025 | 2,10 | 2,28 | 2,05 | 2,15 | 3,37% | 79.662,00 |
| 13.01.2025 | 2,20 | 2,31 | 2,06 | 2,08 | -5,88% | 37.380,00 |
| 10.01.2025 | 2,26 | 2,32 | 2,13 | 2,21 | -0,90% | 8.211,00 |
| 08.01.2025 | 2,30 | 2,33 | 2,18 | 2,23 | 0,45% | 16.439,00 |
| 07.01.2025 | 2,32 | 2,43 | 2,18 | 2,22 | -3,06% | 11.865,00 |
| 06.01.2025 | 2,39 | 2,45 | 2,23 | 2,29 | -3,38% | 48.294,00 |
| 03.01.2025 | 2,37 | 2,38 | 2,31 | 2,37 | 1,72% | 16.082,00 |
| 02.01.2025 | 2,31 | 2,39 | 2,23 | 2,33 | -2,10% | 23.400,00 |
| 31.12.2024 | 2,52 | 2,60 | 2,33 | 2,38 | -2,86% | 47.442,00 |
| 30.12.2024 | 2,25 | 2,69 | 2,16 | 2,45 | 16,11% | 347.765,00 |
| 27.12.2024 | 1,97 | 2,20 | 1,97 | 2,11 | -0,94% | 81.841,00 |
| 26.12.2024 | 2,15 | 2,23 | 2,04 | 2,13 | -1,39% | 273.969,00 |
| 24.12.2024 | 2,16 | 2,21 | 2,15 | 2,16 | -1,37% | 21.123,00 |
| 23.12.2024 | 2,21 | 2,25 | 2,19 | 2,19 | 0,00% | 9.992,00 |
| 20.12.2024 | 2,15 | 2,27 | 2,15 | 2,19 | -0,90% | 78.197,00 |
| 19.12.2024 | 2,28 | 2,28 | 2,18 | 2,21 | 0,45% | 138.346,00 |
| 18.12.2024 | 2,22 | 2,36 | 2,18 | 2,20 | -0,45% | 51.097,00 |
| 17.12.2024 | 2,22 | 2,31 | 2,19 | 2,21 | -0,45% | 16.736,00 |
| 16.12.2024 | 2,30 | 2,32 | 2,22 | 2,22 | -4,31% | 23.168,00 |
| 13.12.2024 | 2,48 | 2,48 | 2,31 | 2,32 | -2,93% | 31.568,00 |
| 12.12.2024 | 2,40 | 2,47 | 2,34 | 2,39 | 0,00% | 8.258,00 |
| 11.12.2024 | 2,49 | 2,49 | 2,33 | 2,39 | -4,40% | 13.485,00 |
| 10.12.2024 | 2,51 | 2,54 | 2,45 | 2,50 | 1,63% | 162.567,00 |
| 09.12.2024 | 2,50 | 2,54 | 2,43 | 2,46 | 0,41% | 242.026,00 |
| 06.12.2024 | 2,38 | 2,50 | 2,35 | 2,45 | 6,52% | 44.970,00 |
| 05.12.2024 | 2,39 | 2,44 | 1,98 | 2,30 | -3,77% | 611.506,00 |
| 04.12.2024 | 2,37 | 2,45 | 2,33 | 2,39 | -0,62% | 245.896,00 |
| 03.12.2024 | 2,48 | 2,48 | 2,38 | 2,41 | -1,84% | 20.065,00 |
| 02.12.2024 | 2,36 | 2,48 | 2,34 | 2,45 | 0,41% | 35.011,00 |
| 29.11.2024 | 2,40 | 2,50 | 2,32 | 2,44 | 0,21% | 329.084,00 |
| 27.11.2024 | 2,50 | 2,59 | 2,00 | 2,44 | -3,75% | 286.368,00 |
| 26.11.2024 | 2,70 | 2,79 | 2,50 | 2,53 | -4,17% | 71.369,00 |
| 25.11.2024 | 2,68 | 2,74 | 2,62 | 2,64 | -2,58% | 8.526,00 |
| 22.11.2024 | 2,65 | 2,80 | 2,65 | 2,71 | 1,50% | 45.978,00 |
| 21.11.2024 | 2,80 | 2,80 | 2,56 | 2,67 | -2,91% | 11.335,00 |
| 20.11.2024 | 2,50 | 2,78 | 2,50 | 2,75 | 7,84% | 25.364,00 |
| 19.11.2024 | 2,66 | 2,76 | 2,53 | 2,55 | -3,04% | 26.929,00 |
| 18.11.2024 | 2,67 | 2,69 | 2,63 | 2,63 | 0,77% | 6.695,00 |
| 15.11.2024 | 2,74 | 2,79 | 2,60 | 2,61 | -6,79% | 57.289,00 |
| 14.11.2024 | 2,94 | 2,99 | 2,70 | 2,80 | -4,76% | 702.100,00 |
| 13.11.2024 | 3,00 | 3,00 | 2,81 | 2,94 | -2,00% | 30.737,00 |
| 12.11.2024 | 2,94 | 3,04 | 2,91 | 3,00 | 3,45% | 155.024,00 |
| 11.11.2024 | 2,80 | 2,95 | 2,79 | 2,90 | 1,40% | 25.345,00 |
| 08.11.2024 | 2,81 | 2,91 | 2,73 | 2,86 | 0,70% | 20.950,00 |
| 07.11.2024 | 2,88 | 2,90 | 2,82 | 2,84 | 0,00% | 11.074,00 |
| 06.11.2024 | 2,90 | 2,92 | 2,75 | 2,84 | -2,74% | 29.621,00 |