Echtzeit-Aktienkurs Oblong Inc.
Bid:
Ask:
Aktienkurse zur Oblong Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,13 | 1,20 | 1,06 | 1,18 | 7,27% | 161.774,00 |
| 29.07.2026 | 1,19 | 1,22 | 1,09 | 1,10 | -9,09% | 145.653,00 |
| 28.07.2026 | 1,27 | 1,28 | 1,19 | 1,21 | -3,20% | 106.823,00 |
| 27.07.2026 | 1,21 | 1,32 | 1,15 | 1,25 | 0,00% | 41.009,00 |
| 24.07.2026 | 1,25 | 1,26 | 1,17 | 1,25 | -0,79% | 35.311,00 |
| 23.07.2026 | 1,24 | 1,31 | 1,23 | 1,26 | -0,79% | 10.989,00 |
| 22.07.2026 | 1,27 | 1,28 | 1,21 | 1,27 | 4,10% | 26.542,00 |
| 21.07.2026 | 1,21 | 1,25 | 1,20 | 1,22 | 3,39% | 25.911,00 |
| 20.07.2026 | 1,23 | 1,25 | 1,16 | 1,18 | 0,85% | 42.895,00 |
| 17.07.2026 | 1,15 | 1,20 | 1,13 | 1,17 | -0,85% | 28.724,00 |
| 16.07.2026 | 1,20 | 1,21 | 1,17 | 1,18 | -4,07% | 26.852,00 |
| 15.07.2026 | 1,18 | 1,28 | 1,17 | 1,23 | -1,60% | 86.241,00 |
| 14.07.2026 | 1,29 | 1,30 | 1,23 | 1,25 | -2,34% | 64.843,00 |
| 13.07.2026 | 1,36 | 1,36 | 1,26 | 1,28 | -5,88% | 26.337,00 |
| 10.07.2026 | 1,38 | 1,42 | 1,33 | 1,36 | 0,00% | 69.733,00 |
| 09.07.2026 | 1,29 | 1,37 | 1,28 | 1,36 | 7,94% | 38.772,00 |
| 08.07.2026 | 1,34 | 1,35 | 1,22 | 1,26 | -5,26% | 111.775,00 |
| 07.07.2026 | 1,40 | 1,46 | 1,33 | 1,33 | -7,64% | 61.105,00 |
| 06.07.2026 | 1,44 | 1,46 | 1,38 | 1,44 | 0,70% | 38.744,00 |
| 02.07.2026 | 1,42 | 1,55 | 1,40 | 1,43 | 4,38% | 89.771,00 |
| 01.07.2026 | 1,41 | 1,47 | 1,29 | 1,37 | -0,72% | 124.282,00 |
| 30.06.2026 | 1,27 | 1,38 | 1,27 | 1,38 | 5,34% | 107.386,00 |
| 29.06.2026 | 1,30 | 1,38 | 1,24 | 1,31 | 0,77% | 120.829,00 |
| 26.06.2026 | 1,27 | 1,34 | 1,26 | 1,30 | 0,78% | 72.780,00 |
| 25.06.2026 | 1,30 | 1,31 | 1,24 | 1,29 | -0,77% | 85.193,00 |
| 24.06.2026 | 1,38 | 1,38 | 1,26 | 1,30 | -5,80% | 111.048,00 |
| 23.06.2026 | 1,35 | 1,39 | 1,30 | 1,38 | 2,22% | 177.957,00 |
| 22.06.2026 | 1,49 | 1,58 | 1,27 | 1,35 | -10,00% | 552.741,00 |
| 18.06.2026 | 1,67 | 1,67 | 1,50 | 1,50 | -9,09% | 166.329,00 |
| 17.06.2026 | 1,67 | 1,74 | 1,60 | 1,65 | 0,61% | 130.471,00 |
| 16.06.2026 | 1,68 | 1,68 | 1,54 | 1,64 | -1,80% | 138.464,00 |
| 15.06.2026 | 1,69 | 1,79 | 1,64 | 1,67 | 2,45% | 166.230,00 |
| 12.06.2026 | 1,72 | 1,75 | 1,57 | 1,63 | -6,32% | 181.718,00 |
| 11.06.2026 | 1,64 | 1,80 | 1,64 | 1,74 | 4,19% | 320.309,00 |
| 10.06.2026 | 1,50 | 1,71 | 1,48 | 1,67 | 9,87% | 367.392,00 |
| 09.06.2026 | 1,53 | 1,63 | 1,47 | 1,52 | -2,56% | 337.710,00 |
| 08.06.2026 | 1,61 | 1,86 | 1,51 | 1,56 | -7,14% | 923.218,00 |
| 05.06.2026 | 1,77 | 1,78 | 1,52 | 1,68 | 4,35% | 2.211.311,00 |
| 04.06.2026 | 2,24 | 2,58 | 1,58 | 1,61 | 13,38% | 53.207.826,00 |
| 03.06.2026 | 1,46 | 1,55 | 1,36 | 1,42 | -2,07% | 7.835.865,00 |
| 02.06.2026 | 1,43 | 1,51 | 1,39 | 1,45 | -1,36% | 102.762,00 |
| 01.06.2026 | 1,37 | 1,52 | 1,32 | 1,47 | 8,09% | 123.589,00 |
| 29.05.2026 | 1,36 | 1,38 | 1,30 | 1,36 | -1,45% | 57.161,00 |
| 28.05.2026 | 1,44 | 1,46 | 1,36 | 1,38 | -2,82% | 44.806,00 |
| 27.05.2026 | 1,47 | 1,53 | 1,35 | 1,42 | -4,05% | 55.379,00 |
| 26.05.2026 | 1,46 | 1,53 | 1,44 | 1,48 | 1,37% | 100.666,00 |
| 22.05.2026 | 1,53 | 1,59 | 1,43 | 1,46 | -7,59% | 39.393,00 |
| 21.05.2026 | 1,64 | 1,69 | 1,56 | 1,58 | -4,82% | 72.901,00 |
| 20.05.2026 | 1,57 | 1,68 | 1,57 | 1,66 | 3,75% | 77.773,00 |
| 19.05.2026 | 1,37 | 1,62 | 1,31 | 1,60 | 1,27% | 230.477,00 |
| 18.05.2026 | 1,52 | 1,67 | 1,13 | 1,58 | 8,22% | 1.383.613,00 |
| 15.05.2026 | 1,54 | 1,54 | 1,40 | 1,46 | -3,95% | 3.817.896,00 |
| 14.05.2026 | 1,41 | 1,67 | 1,41 | 1,52 | 7,80% | 102.761,00 |
| 13.05.2026 | 1,70 | 1,72 | 1,40 | 1,41 | -15,06% | 152.438,00 |
| 12.05.2026 | 1,85 | 1,87 | 1,66 | 1,66 | -10,75% | 42.486,00 |
| 11.05.2026 | 1,86 | 1,92 | 1,85 | 1,86 | -0,53% | 27.518,00 |
| 08.05.2026 | 1,76 | 1,91 | 1,76 | 1,87 | 4,47% | 24.523,00 |
| 07.05.2026 | 1,88 | 1,94 | 1,76 | 1,79 | -4,79% | 53.216,00 |
| 06.05.2026 | 1,83 | 1,93 | 1,78 | 1,88 | 6,21% | 171.303,00 |
| 05.05.2026 | 1,79 | 1,84 | 1,73 | 1,77 | 2,31% | 66.423,00 |
| 04.05.2026 | 1,78 | 1,81 | 1,73 | 1,73 | -2,26% | 52.472,00 |
| 01.05.2026 | 1,61 | 1,79 | 1,61 | 1,77 | 4,73% | 68.955,00 |
| 30.04.2026 | 1,71 | 1,71 | 1,63 | 1,69 | 2,42% | 31.570,00 |
| 29.04.2026 | 1,70 | 1,74 | 1,62 | 1,65 | -0,60% | 37.665,00 |
| 28.04.2026 | 1,68 | 1,74 | 1,64 | 1,66 | -2,35% | 63.648,00 |
| 27.04.2026 | 1,68 | 1,86 | 1,68 | 1,70 | -3,41% | 54.132,00 |
| 24.04.2026 | 1,74 | 1,85 | 1,66 | 1,76 | -1,68% | 37.662,00 |
| 23.04.2026 | 1,82 | 1,82 | 1,63 | 1,79 | 0,56% | 117.155,00 |
| 22.04.2026 | 1,70 | 1,90 | 1,70 | 1,78 | 7,88% | 64.029,00 |
| 21.04.2026 | 1,73 | 1,79 | 1,60 | 1,65 | -4,62% | 29.250,00 |
| 20.04.2026 | 1,69 | 1,78 | 1,69 | 1,73 | 1,17% | 25.868,00 |
| 17.04.2026 | 1,69 | 1,83 | 1,66 | 1,71 | 5,56% | 45.765,00 |
| 16.04.2026 | 1,62 | 1,70 | 1,62 | 1,62 | -0,61% | 10.283,00 |
| 15.04.2026 | 1,72 | 1,74 | 1,62 | 1,63 | -2,40% | 17.143,00 |
| 14.04.2026 | 1,75 | 1,80 | 1,66 | 1,67 | -2,34% | 58.207,00 |
| 13.04.2026 | 1,47 | 1,86 | 1,45 | 1,71 | 14,00% | 189.020,00 |
| 10.04.2026 | 1,75 | 1,92 | 1,50 | 1,50 | -20,63% | 163.985,00 |
| 09.04.2026 | 1,81 | 1,97 | 1,72 | 1,89 | 6,78% | 82.573,00 |
| 08.04.2026 | 1,74 | 1,79 | 1,71 | 1,77 | 0,57% | 43.165,00 |
| 07.04.2026 | 1,64 | 1,77 | 1,61 | 1,76 | 4,14% | 68.489,00 |
| 06.04.2026 | 1,68 | 1,73 | 1,58 | 1,69 | 0,00% | 95.842,00 |
| 02.04.2026 | 1,62 | 1,72 | 1,57 | 1,69 | 1,20% | 54.327,00 |
| 01.04.2026 | 1,58 | 1,69 | 1,56 | 1,67 | 5,70% | 32.932,00 |
| 31.03.2026 | 1,40 | 1,58 | 1,40 | 1,58 | 7,48% | 20.508,00 |
| 30.03.2026 | 1,46 | 1,54 | 1,42 | 1,47 | -5,16% | 102.648,00 |
| 27.03.2026 | 1,68 | 1,73 | 1,54 | 1,55 | -11,43% | 108.262,00 |
| 26.03.2026 | 1,72 | 1,77 | 1,57 | 1,75 | -2,23% | 197.223,00 |
| 25.03.2026 | 1,60 | 1,81 | 1,55 | 1,79 | 14,01% | 342.614,00 |
| 24.03.2026 | 1,41 | 1,65 | 1,31 | 1,57 | 13,77% | 284.604,00 |
| 23.03.2026 | 1,40 | 1,49 | 1,28 | 1,38 | 5,34% | 263.518,00 |
| 20.03.2026 | 1,39 | 1,40 | 1,16 | 1,31 | -1,50% | 191.797,00 |
| 19.03.2026 | 1,29 | 1,40 | 1,22 | 1,33 | -3,62% | 181.734,00 |
| 18.03.2026 | 1,19 | 1,44 | 1,17 | 1,38 | 7,81% | 277.176,00 |
| 17.03.2026 | 1,20 | 1,32 | 1,17 | 1,28 | -0,78% | 453.959,00 |
| 16.03.2026 | 1,26 | 2,18 | 1,05 | 1,29 | 8,40% | 14.831.877,00 |
| 13.03.2026 | 1,13 | 1,42 | 1,13 | 1,19 | 5,31% | 239.795,00 |
| 12.03.2026 | 1,09 | 1,13 | 1,07 | 1,13 | 0,89% | 22.245,00 |
| 11.03.2026 | 1,08 | 1,15 | 1,08 | 1,12 | 0,00% | 24.116,00 |
| 10.03.2026 | 1,04 | 1,16 | 1,03 | 1,12 | 3,23% | 38.279,00 |
| 09.03.2026 | 1,04 | 1,10 | 1,01 | 1,09 | 4,33% | 12.992,00 |