Echtzeit-Aktienkurs Oblong Inc.
Bid:
Ask:
Aktienkurse zur Oblong Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 4,40 | 4,99 | 4,33 | 4,64 | 6,42% | 170.438,00 |
02.07.2025 | 4,36 | 4,49 | 4,11 | 4,36 | 0,93% | 132.330,00 |
01.07.2025 | 3,55 | 4,35 | 3,34 | 4,32 | 15,82% | 502.115,00 |
30.06.2025 | 3,33 | 3,75 | 3,12 | 3,73 | 20,32% | 113.966,00 |
27.06.2025 | 3,18 | 3,23 | 3,04 | 3,10 | -3,13% | 59.938,00 |
26.06.2025 | 3,43 | 3,43 | 3,06 | 3,20 | -2,41% | 50.002,00 |
25.06.2025 | 3,46 | 3,50 | 3,14 | 3,28 | -5,50% | 68.702,00 |
24.06.2025 | 3,51 | 3,67 | 3,32 | 3,47 | 2,97% | 52.525,00 |
23.06.2025 | 3,80 | 4,13 | 3,30 | 3,37 | -12,92% | 92.559,00 |
20.06.2025 | 4,09 | 4,09 | 3,81 | 3,87 | -3,01% | 48.503,00 |
18.06.2025 | 3,56 | 4,06 | 3,56 | 3,99 | 9,62% | 39.814,00 |
17.06.2025 | 3,99 | 3,99 | 3,60 | 3,64 | -8,31% | 44.545,00 |
16.06.2025 | 3,78 | 3,99 | 3,70 | 3,97 | 10,28% | 45.024,00 |
13.06.2025 | 3,89 | 3,90 | 3,52 | 3,60 | -10,67% | 63.545,00 |
12.06.2025 | 4,04 | 4,20 | 3,93 | 4,03 | -0,25% | 67.591,00 |
11.06.2025 | 4,28 | 4,30 | 4,00 | 4,04 | -4,94% | 113.834,00 |
10.06.2025 | 3,87 | 4,34 | 3,83 | 4,25 | 5,72% | 229.218,00 |
09.06.2025 | 3,50 | 4,50 | 3,34 | 4,02 | 29,68% | 1.177.053,00 |
06.06.2025 | 3,90 | 3,97 | 2,91 | 3,10 | -17,66% | 1.806.618,00 |
05.06.2025 | 3,77 | 3,89 | 3,65 | 3,77 | -1,44% | 38.423,00 |
04.06.2025 | 3,77 | 3,89 | 3,64 | 3,82 | 0,79% | 13.447,00 |
03.06.2025 | 3,62 | 3,84 | 3,58 | 3,79 | 2,99% | 19.991,00 |
02.06.2025 | 3,55 | 3,96 | 3,48 | 3,68 | 2,22% | 67.305,00 |
30.05.2025 | 3,48 | 3,60 | 3,33 | 3,60 | 2,56% | 42.922,00 |
29.05.2025 | 3,43 | 3,65 | 3,37 | 3,51 | 1,15% | 28.529,00 |
28.05.2025 | 3,40 | 3,59 | 3,30 | 3,47 | 0,00% | 39.847,00 |
27.05.2025 | 3,32 | 3,55 | 3,32 | 3,47 | 4,52% | 12.748,00 |
23.05.2025 | 3,30 | 3,60 | 3,26 | 3,32 | -3,77% | 19.444,00 |
22.05.2025 | 3,49 | 3,77 | 3,30 | 3,45 | 1,47% | 15.884,00 |
21.05.2025 | 3,47 | 3,63 | 3,11 | 3,40 | -6,10% | 24.357,00 |
20.05.2025 | 3,58 | 3,85 | 3,42 | 3,62 | -0,79% | 59.956,00 |
19.05.2025 | 3,93 | 3,95 | 3,41 | 3,65 | -7,34% | 39.517,00 |
16.05.2025 | 3,50 | 3,95 | 3,45 | 3,94 | 9,72% | 105.774,00 |
15.05.2025 | 3,17 | 3,88 | 3,17 | 3,59 | 10,46% | 101.766,00 |
14.05.2025 | 2,97 | 3,40 | 2,95 | 3,25 | 5,18% | 117.423,00 |
13.05.2025 | 3,15 | 3,48 | 2,81 | 3,09 | -3,74% | 130.022,00 |
12.05.2025 | 3,18 | 3,52 | 2,88 | 3,21 | 15,05% | 234.161,00 |
09.05.2025 | 2,57 | 2,80 | 2,50 | 2,79 | 6,49% | 626.429,00 |
08.05.2025 | 2,62 | 2,73 | 2,44 | 2,62 | -1,13% | 34.990,00 |
07.05.2025 | 2,67 | 2,71 | 2,51 | 2,65 | -2,57% | 22.008,00 |
06.05.2025 | 2,80 | 2,80 | 2,61 | 2,72 | -0,37% | 8.556,00 |
05.05.2025 | 2,64 | 2,79 | 2,60 | 2,73 | 5,00% | 13.826,00 |
02.05.2025 | 2,54 | 2,83 | 2,48 | 2,60 | 0,78% | 52.283,00 |
01.05.2025 | 2,51 | 2,67 | 2,44 | 2,58 | 5,74% | 54.196,00 |
30.04.2025 | 2,44 | 2,54 | 2,30 | 2,44 | -5,06% | 37.912,00 |
29.04.2025 | 2,75 | 2,95 | 2,46 | 2,57 | -7,22% | 24.144,00 |
28.04.2025 | 2,92 | 2,95 | 2,71 | 2,77 | -3,82% | 35.100,00 |
25.04.2025 | 3,13 | 3,40 | 2,78 | 2,88 | -9,72% | 128.147,00 |
24.04.2025 | 2,97 | 3,60 | 2,87 | 3,19 | 2,24% | 196.300,00 |
23.04.2025 | 3,11 | 3,30 | 3,00 | 3,12 | -11,86% | 424.559,00 |
22.04.2025 | 3,96 | 4,40 | 2,40 | 3,54 | 65,42% | 21.111.063,00 |
21.04.2025 | 2,05 | 2,19 | 2,04 | 2,14 | 2,88% | 29.828,00 |
17.04.2025 | 2,14 | 2,15 | 1,91 | 2,08 | -5,02% | 2.146,00 |
16.04.2025 | 2,23 | 2,23 | 2,01 | 2,19 | -1,13% | 6.348,00 |
15.04.2025 | 2,34 | 2,45 | 2,02 | 2,22 | -4,89% | 22.954,00 |
14.04.2025 | 2,56 | 2,56 | 2,14 | 2,33 | -5,78% | 12.680,00 |
11.04.2025 | 2,75 | 2,75 | 2,29 | 2,47 | -6,36% | 7.994,00 |
10.04.2025 | 2,88 | 2,97 | 2,63 | 2,64 | -8,33% | 5.063,00 |
09.04.2025 | 2,46 | 2,89 | 2,10 | 2,88 | 18,52% | 21.738,00 |
08.04.2025 | 2,84 | 2,87 | 2,42 | 2,43 | -13,95% | 37.844,00 |
07.04.2025 | 3,00 | 3,07 | 2,76 | 2,82 | -7,71% | 19.248,00 |
04.04.2025 | 3,28 | 3,28 | 3,04 | 3,06 | -8,22% | 11.991,00 |
03.04.2025 | 3,25 | 3,33 | 3,15 | 3,33 | 2,62% | 5.325,00 |
02.04.2025 | 3,18 | 3,31 | 3,18 | 3,25 | -2,72% | 10.379,00 |
01.04.2025 | 3,34 | 3,35 | 3,18 | 3,34 | 2,14% | 2.191,00 |
31.03.2025 | 3,36 | 3,50 | 3,27 | 3,27 | -6,25% | 11.337,00 |
28.03.2025 | 3,55 | 3,56 | 3,35 | 3,49 | 0,81% | 3.055,00 |
27.03.2025 | 3,36 | 3,58 | 3,36 | 3,46 | 1,76% | 2.876,00 |
26.03.2025 | 3,49 | 3,53 | 3,38 | 3,40 | 0,41% | 4.069,00 |
25.03.2025 | 3,45 | 3,58 | 3,39 | 3,39 | -1,57% | 5.828,00 |
24.03.2025 | 3,43 | 3,58 | 3,41 | 3,44 | -4,44% | 5.327,00 |
21.03.2025 | 3,38 | 3,63 | 3,35 | 3,60 | 8,11% | 9.398,00 |
20.03.2025 | 3,34 | 3,58 | 3,31 | 3,33 | -1,80% | 10.760,00 |
19.03.2025 | 3,28 | 3,46 | 3,28 | 3,39 | 3,38% | 2.878,00 |
18.03.2025 | 3,55 | 3,57 | 3,07 | 3,28 | -1,20% | 14.122,00 |
17.03.2025 | 3,49 | 3,49 | 3,32 | 3,32 | -0,90% | 1.442,00 |
14.03.2025 | 3,33 | 3,39 | 3,32 | 3,35 | 3,08% | 4.745,00 |
13.03.2025 | 3,49 | 3,58 | 3,11 | 3,25 | -4,47% | 11.179,00 |
12.03.2025 | 3,38 | 3,57 | 3,35 | 3,40 | -2,97% | 12.436,00 |
11.03.2025 | 3,52 | 3,76 | 3,36 | 3,51 | 0,75% | 8.784,00 |
10.03.2025 | 3,58 | 3,60 | 3,48 | 3,48 | -1,42% | 4.155,00 |
07.03.2025 | 3,33 | 3,65 | 3,33 | 3,53 | -0,84% | 10.375,00 |
06.03.2025 | 3,75 | 3,75 | 3,55 | 3,56 | 2,30% | 12.655,00 |
05.03.2025 | 3,41 | 3,49 | 3,30 | 3,48 | 2,05% | 7.368,00 |
04.03.2025 | 3,51 | 3,51 | 3,27 | 3,41 | -6,32% | 2.311,00 |
03.03.2025 | 3,82 | 3,94 | 3,40 | 3,64 | 0,00% | 65.055,00 |
28.02.2025 | 3,41 | 3,64 | 3,28 | 3,64 | 6,12% | 17.738,00 |
27.02.2025 | 3,55 | 3,69 | 3,42 | 3,43 | -3,92% | 3.046,00 |
26.02.2025 | 3,55 | 3,69 | 3,26 | 3,57 | -0,78% | 32.656,00 |
25.02.2025 | 3,48 | 3,63 | 3,24 | 3,60 | 3,39% | 28.836,00 |
24.02.2025 | 3,46 | 3,53 | 3,45 | 3,48 | 0,99% | 12.616,00 |
21.02.2025 | 3,48 | 3,51 | 3,41 | 3,45 | -1,40% | 6.137,00 |
20.02.2025 | 3,48 | 3,67 | 3,34 | 3,50 | 1,30% | 51.673,00 |
19.02.2025 | 3,56 | 3,57 | 3,43 | 3,45 | -0,86% | 20.199,00 |
18.02.2025 | 3,72 | 3,82 | 3,42 | 3,48 | -8,90% | 61.309,00 |
14.02.2025 | 3,87 | 3,99 | 3,70 | 3,82 | -2,05% | 26.695,00 |
13.02.2025 | 4,13 | 4,16 | 3,80 | 3,90 | -1,27% | 54.179,00 |
12.02.2025 | 4,24 | 4,24 | 3,95 | 3,95 | -3,19% | 13.252,00 |
11.02.2025 | 4,04 | 4,25 | 4,03 | 4,08 | 1,12% | 18.292,00 |
10.02.2025 | 4,19 | 4,25 | 4,00 | 4,04 | -5,06% | 54.829,00 |