Echtzeit-Aktienkurs Oblong Inc.
Bid:
Ask:
Aktienkurse zur Oblong Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,81 | 2,99 | 2,65 | 2,96 | 6,09% | 208.670,00 |
| 13.10.2025 | 2,69 | 2,80 | 2,39 | 2,79 | 8,98% | 212.660,00 |
| 10.10.2025 | 2,79 | 2,79 | 2,46 | 2,56 | -2,29% | 118.951,00 |
| 09.10.2025 | 2,62 | 2,75 | 2,54 | 2,62 | 0,38% | 105.891,00 |
| 08.10.2025 | 2,59 | 2,70 | 2,55 | 2,61 | 4,82% | 35.898,00 |
| 07.10.2025 | 2,80 | 2,89 | 2,45 | 2,49 | -10,11% | 112.494,00 |
| 06.10.2025 | 2,65 | 2,80 | 2,62 | 2,77 | 0,00% | 57.243,00 |
| 02.10.2025 | 2,70 | 2,82 | 2,62 | 2,77 | 2,59% | 52.945,00 |
| 01.10.2025 | 2,60 | 2,74 | 2,58 | 2,70 | 4,65% | 31.756,00 |
| 30.09.2025 | 2,63 | 2,75 | 2,50 | 2,58 | -0,42% | 40.592,00 |
| 29.09.2025 | 2,68 | 2,77 | 2,49 | 2,59 | -2,59% | 86.764,00 |
| 26.09.2025 | 2,92 | 2,92 | 2,46 | 2,66 | -2,56% | 62.125,00 |
| 25.09.2025 | 2,89 | 2,97 | 2,66 | 2,73 | -6,51% | 57.153,00 |
| 24.09.2025 | 2,91 | 3,00 | 2,82 | 2,92 | 0,69% | 63.003,00 |
| 23.09.2025 | 2,95 | 3,00 | 2,86 | 2,90 | -1,36% | 65.477,00 |
| 22.09.2025 | 3,03 | 3,05 | 2,83 | 2,94 | -4,23% | 52.021,00 |
| 19.09.2025 | 2,97 | 3,13 | 2,93 | 3,07 | 1,32% | 110.724,00 |
| 18.09.2025 | 2,77 | 3,14 | 2,60 | 3,03 | 12,64% | 313.425,00 |
| 17.09.2025 | 2,44 | 2,78 | 2,44 | 2,69 | 12,55% | 131.848,00 |
| 16.09.2025 | 2,69 | 2,76 | 2,05 | 2,39 | -13,09% | 283.538,00 |
| 15.09.2025 | 2,77 | 2,90 | 2,70 | 2,75 | -0,36% | 48.780,00 |
| 12.09.2025 | 2,82 | 2,97 | 2,68 | 2,76 | -2,13% | 84.261,00 |
| 11.09.2025 | 2,85 | 3,00 | 2,82 | 2,82 | -4,89% | 95.726,00 |
| 10.09.2025 | 2,86 | 2,99 | 2,81 | 2,97 | 5,33% | 82.574,00 |
| 09.09.2025 | 2,66 | 2,88 | 2,64 | 2,82 | 3,49% | 98.948,00 |
| 08.09.2025 | 2,61 | 2,74 | 2,58 | 2,72 | 4,21% | 63.295,00 |
| 05.09.2025 | 2,58 | 2,80 | 2,51 | 2,61 | -2,25% | 93.984,00 |
| 04.09.2025 | 2,69 | 2,80 | 2,43 | 2,67 | -1,11% | 117.255,00 |
| 03.09.2025 | 2,89 | 2,93 | 2,64 | 2,70 | -6,57% | 69.618,00 |
| 02.09.2025 | 2,95 | 2,99 | 2,75 | 2,89 | 0,00% | 56.290,00 |
| 29.08.2025 | 3,07 | 3,12 | 2,88 | 2,89 | -4,93% | 72.852,00 |
| 28.08.2025 | 3,34 | 3,34 | 2,91 | 3,04 | -6,17% | 73.639,00 |
| 27.08.2025 | 3,20 | 3,29 | 3,12 | 3,24 | 1,12% | 11.204,00 |
| 26.08.2025 | 3,25 | 3,30 | 3,15 | 3,20 | -3,78% | 46.095,00 |
| 25.08.2025 | 3,40 | 3,40 | 3,15 | 3,33 | -4,86% | 47.589,00 |
| 22.08.2025 | 3,07 | 3,51 | 2,91 | 3,50 | 15,13% | 88.973,00 |
| 21.08.2025 | 2,85 | 3,08 | 2,80 | 3,04 | 3,75% | 27.537,00 |
| 20.08.2025 | 3,13 | 3,13 | 2,44 | 2,93 | -4,25% | 258.988,00 |
| 19.08.2025 | 3,36 | 3,42 | 2,92 | 3,06 | -10,26% | 115.988,00 |
| 18.08.2025 | 3,43 | 3,50 | 3,29 | 3,41 | 0,59% | 25.749,00 |
| 15.08.2025 | 3,60 | 3,68 | 3,30 | 3,39 | -8,13% | 81.641,00 |
| 14.08.2025 | 3,88 | 3,89 | 3,55 | 3,69 | -4,90% | 83.786,00 |
| 13.08.2025 | 3,85 | 3,89 | 3,69 | 3,88 | 2,11% | 108.055,00 |
| 12.08.2025 | 3,53 | 3,80 | 3,48 | 3,80 | 8,57% | 110.416,00 |
| 11.08.2025 | 3,37 | 3,58 | 3,33 | 3,50 | 3,55% | 91.705,00 |
| 08.08.2025 | 3,36 | 3,49 | 3,17 | 3,38 | -0,88% | 61.276,00 |
| 07.08.2025 | 3,51 | 3,65 | 3,28 | 3,41 | -2,01% | 126.936,00 |
| 06.08.2025 | 3,51 | 3,76 | 3,39 | 3,48 | -1,42% | 86.710,00 |
| 05.08.2025 | 3,36 | 3,66 | 3,36 | 3,53 | 2,62% | 80.433,00 |
| 04.08.2025 | 3,47 | 3,58 | 3,32 | 3,44 | -0,72% | 101.609,00 |
| 01.08.2025 | 3,72 | 3,72 | 3,35 | 3,47 | -7,10% | 76.154,00 |
| 31.07.2025 | 4,00 | 4,00 | 3,71 | 3,73 | -4,11% | 30.607,00 |
| 30.07.2025 | 3,77 | 3,90 | 3,77 | 3,89 | 4,01% | 17.501,00 |
| 29.07.2025 | 4,04 | 4,04 | 3,69 | 3,74 | -7,43% | 54.709,00 |
| 28.07.2025 | 4,15 | 4,30 | 3,65 | 4,04 | -2,88% | 70.038,00 |
| 25.07.2025 | 4,46 | 4,65 | 4,00 | 4,16 | -7,35% | 57.929,00 |
| 24.07.2025 | 4,83 | 4,98 | 4,32 | 4,49 | -4,67% | 51.680,00 |
| 23.07.2025 | 5,15 | 5,18 | 4,59 | 4,71 | -9,86% | 78.386,00 |
| 22.07.2025 | 4,97 | 5,30 | 4,57 | 5,23 | 4,92% | 143.103,00 |
| 21.07.2025 | 5,48 | 5,50 | 4,86 | 4,98 | -6,39% | 139.239,00 |
| 18.07.2025 | 5,11 | 5,40 | 5,05 | 5,32 | 4,52% | 228.662,00 |
| 17.07.2025 | 5,09 | 5,40 | 4,74 | 5,09 | 2,21% | 146.268,00 |
| 16.07.2025 | 4,67 | 5,09 | 4,02 | 4,98 | 13,44% | 168.035,00 |
| 15.07.2025 | 4,49 | 4,54 | 3,80 | 4,39 | -2,44% | 212.653,00 |
| 14.07.2025 | 4,98 | 5,10 | 4,48 | 4,50 | -7,22% | 78.284,00 |
| 11.07.2025 | 4,54 | 4,95 | 4,53 | 4,85 | 4,98% | 49.709,00 |
| 10.07.2025 | 4,71 | 4,97 | 4,54 | 4,62 | -1,91% | 152.453,00 |
| 09.07.2025 | 4,51 | 4,71 | 4,42 | 4,71 | 3,52% | 55.077,00 |
| 08.07.2025 | 4,82 | 4,94 | 4,40 | 4,55 | -7,14% | 112.743,00 |
| 07.07.2025 | 4,70 | 5,09 | 4,52 | 4,90 | 5,60% | 147.612,00 |
| 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 | -3,12% | 59.938,00 |
| 26.06.2025 | 3,43 | 3,43 | 3,06 | 3,20 | -2,42% | 50.002,00 |
| 25.06.2025 | 3,46 | 3,50 | 3,14 | 3,28 | -5,49% | 68.702,00 |
| 24.06.2025 | 3,51 | 3,67 | 3,32 | 3,47 | 2,96% | 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 | 3,57 | 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 | -6,11% | 24.357,00 |