19,050$
-3,88%
Echtzeit-Aktienkurs Octave Intelligence plc
Bid:
Ask:
Aktienkurse zur Octave Intelligence plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 19,50 | 19,53 | 18,86 | 19,05 | -3,88% | 1.958.496,00 |
| 23.09.2026 | 19,45 | 19,98 | 19,28 | 19,82 | 2,32% | 1.951.041,00 |
| 22.09.2026 | 19,48 | 19,55 | 18,80 | 19,37 | 0,83% | 2.229.245,00 |
| 21.09.2026 | 19,05 | 19,87 | 18,75 | 19,21 | 2,07% | 2.956.989,00 |
| 18.09.2026 | 18,57 | 19,03 | 18,06 | 18,82 | 1,57% | 19.200.767,00 |
| 17.09.2026 | 18,02 | 18,65 | 17,93 | 18,53 | 1,42% | 2.673.957,00 |
| 16.09.2026 | 18,40 | 18,58 | 18,13 | 18,27 | -1,46% | 2.474.673,00 |
| 15.09.2026 | 18,40 | 18,76 | 18,09 | 18,54 | -1,49% | 1.636.151,00 |
| 14.09.2026 | 18,16 | 19,12 | 18,16 | 18,82 | 6,15% | 2.525.927,00 |
| 11.09.2026 | 17,30 | 17,85 | 17,14 | 17,73 | 2,78% | 2.629.660,00 |
| 10.09.2026 | 17,81 | 17,89 | 17,04 | 17,25 | -3,79% | 3.206.297,00 |
| 09.09.2026 | 18,39 | 18,65 | 17,90 | 17,93 | -2,50% | 1.700.898,00 |
| 08.09.2026 | 19,16 | 19,18 | 18,33 | 18,39 | -6,13% | 3.155.482,00 |
| 04.09.2026 | 19,86 | 20,04 | 19,38 | 19,59 | -1,95% | 3.600.505,00 |
| 03.09.2026 | 19,76 | 20,16 | 19,29 | 19,98 | 5,16% | 2.574.349,00 |
| 02.09.2026 | 19,26 | 19,46 | 18,59 | 19,00 | -2,56% | 2.648.240,00 |
| 01.09.2026 | 19,70 | 19,80 | 19,25 | 19,50 | -2,50% | 2.540.510,00 |
| 31.08.2026 | 20,25 | 20,58 | 19,94 | 20,00 | 0,76% | 2.110.410,00 |
| 28.08.2026 | 19,07 | 19,89 | 19,07 | 19,85 | 2,00% | 2.990.545,00 |
| 27.08.2026 | 19,08 | 19,59 | 19,02 | 19,46 | 4,62% | 1.582.222,00 |
| 26.08.2026 | 17,88 | 18,65 | 17,88 | 18,60 | 1,92% | 1.738.873,00 |
| 25.08.2026 | 18,37 | 18,82 | 18,05 | 18,25 | -0,38% | 1.281.351,00 |
| 24.08.2026 | 18,08 | 18,48 | 17,66 | 18,32 | 0,99% | 1.224.451,00 |
| 21.08.2026 | 18,00 | 18,29 | 17,70 | 18,14 | 0,00% | 1.328.668,00 |
| 20.08.2026 | 18,21 | 18,34 | 17,92 | 18,14 | -1,79% | 2.710.777,00 |
| 19.08.2026 | 18,27 | 18,88 | 17,97 | 18,47 | -0,86% | 2.885.929,00 |
| 18.08.2026 | 17,92 | 18,68 | 17,78 | 18,63 | 3,39% | 2.336.221,00 |
| 17.08.2026 | 18,50 | 18,54 | 17,73 | 18,02 | -4,71% | 1.646.316,00 |
| 14.08.2026 | 19,40 | 19,65 | 18,75 | 18,91 | 0,03% | 2.818.597,00 |
| 13.08.2026 | 19,30 | 19,51 | 18,01 | 18,91 | -0,92% | 3.183.355,00 |
| 12.08.2026 | 16,66 | 19,62 | 16,66 | 19,08 | -3,25% | 7.793.542,00 |
| 11.08.2026 | 19,32 | 19,79 | 19,06 | 19,72 | 1,49% | 1.917.507,00 |
| 10.08.2026 | 19,36 | 19,66 | 19,30 | 19,43 | -1,27% | 2.238.221,00 |
| 07.08.2026 | 19,27 | 19,85 | 19,27 | 19,68 | 1,29% | 352.217,00 |
| 06.08.2026 | 19,49 | 19,51 | 19,10 | 19,43 | -0,84% | 269.274,00 |
| 05.08.2026 | 19,61 | 19,86 | 19,52 | 19,60 | -0,23% | 443.738,00 |
| 04.08.2026 | 19,22 | 19,65 | 19,18 | 19,64 | 2,72% | 221.512,00 |
| 03.08.2026 | 18,47 | 19,25 | 18,46 | 19,12 | 4,94% | 265.885,00 |
| 31.07.2026 | 17,80 | 18,39 | 17,79 | 18,22 | 1,39% | 187.413,00 |
| 30.07.2026 | 17,47 | 17,98 | 17,32 | 17,97 | 2,45% | 140.991,00 |
| 29.07.2026 | 17,30 | 17,87 | 17,29 | 17,54 | 0,98% | 268.931,00 |
| 28.07.2026 | 16,96 | 17,50 | 16,91 | 17,37 | 2,42% | 133.401,00 |
| 27.07.2026 | 16,70 | 16,99 | 16,64 | 16,96 | 3,92% | 98.535,00 |
| 24.07.2026 | 16,03 | 16,63 | 15,93 | 16,32 | 5,22% | 479.893,00 |
| 23.07.2026 | 15,51 | 15,80 | 15,45 | 15,51 | -1,08% | 208.291,00 |
| 22.07.2026 | 16,28 | 16,36 | 15,68 | 15,68 | -3,03% | 112.281,00 |
| 21.07.2026 | 15,90 | 16,28 | 15,84 | 16,17 | 0,56% | 123.123,00 |
| 20.07.2026 | 16,05 | 16,19 | 15,95 | 16,08 | -2,13% | 58.623,00 |
| 17.07.2026 | 16,67 | 16,85 | 16,43 | 16,43 | -2,43% | 119.356,00 |
| 16.07.2026 | 16,83 | 16,95 | 16,59 | 16,84 | -1,06% | 122.350,00 |
| 15.07.2026 | 16,66 | 17,02 | 16,61 | 17,02 | 2,38% | 70.684,00 |
| 14.07.2026 | 16,58 | 16,97 | 16,58 | 16,63 | -1,86% | 99.525,00 |
| 13.07.2026 | 16,77 | 16,99 | 16,51 | 16,94 | -0,47% | 83.872,00 |
| 10.07.2026 | 17,22 | 17,36 | 16,99 | 17,02 | -1,22% | 107.977,00 |
| 09.07.2026 | 16,79 | 17,24 | 16,72 | 17,23 | 1,89% | 166.943,00 |
| 08.07.2026 | 16,70 | 16,93 | 16,62 | 16,91 | -2,65% | 186.314,00 |
| 07.07.2026 | 18,10 | 18,19 | 17,23 | 17,37 | -4,80% | 154.722,00 |
| 06.07.2026 | 17,40 | 18,36 | 17,21 | 18,25 | 4,80% | 113.267,00 |
| 02.07.2026 | 17,27 | 17,64 | 17,19 | 17,41 | 2,29% | 121.966,00 |
| 01.07.2026 | 16,58 | 17,16 | 16,53 | 17,02 | 4,16% | 102.633,00 |
| 30.06.2026 | 16,22 | 16,34 | 15,91 | 16,34 | -1,03% | 91.108,00 |
| 29.06.2026 | 16,29 | 16,61 | 16,26 | 16,51 | 1,35% | 109.794,00 |
| 26.06.2026 | 16,07 | 16,29 | 15,89 | 16,29 | -0,49% | 136.763,00 |
| 25.06.2026 | 15,87 | 16,44 | 15,87 | 16,37 | 2,38% | 151.837,00 |
| 24.06.2026 | 16,22 | 16,50 | 15,69 | 15,99 | -2,97% | 147.199,00 |
| 23.06.2026 | 15,93 | 16,52 | 15,85 | 16,48 | 5,24% | 167.134,00 |
| 22.06.2026 | 16,04 | 16,09 | 15,61 | 15,66 | -5,66% | 152.612,00 |
| 18.06.2026 | 16,28 | 16,71 | 15,90 | 16,60 | 0,30% | 221.367,00 |
| 17.06.2026 | 17,12 | 17,12 | 16,55 | 16,55 | -2,59% | 226.774,00 |
| 16.06.2026 | 17,75 | 17,75 | 16,90 | 16,99 | -5,30% | 271.309,00 |
| 15.06.2026 | 17,94 | 18,23 | 17,68 | 17,94 | 1,93% | 119.803,00 |
| 12.06.2026 | 18,61 | 18,67 | 17,36 | 17,60 | -4,53% | 381.738,00 |
| 11.06.2026 | 19,18 | 19,25 | 18,42 | 18,44 | -8,44% | 310.869,00 |
| 10.06.2026 | 19,90 | 20,22 | 19,00 | 20,14 | 1,90% | 697.351,00 |
| 09.06.2026 | 21,00 | 21,00 | 19,58 | 19,76 | -9,27% | 597.233,00 |
| 08.06.2026 | 19,00 | 22,26 | 18,40 | 21,78 | 16,85% | 330.285,00 |
| 05.06.2026 | 19,50 | 19,62 | 18,08 | 18,64 | -5,86% | 337.814,00 |
| 04.06.2026 | 19,50 | 20,85 | 18,01 | 19,80 | 1,38% | 272.824,00 |
| 03.06.2026 | 24,01 | 27,01 | 18,87 | 19,53 | -21,57% | 601.311,00 |
| 02.06.2026 | 19,90 | 25,37 | 19,50 | 24,90 | 20,70% | 962.177,00 |
| 01.06.2026 | 17,18 | 20,70 | 17,10 | 20,63 | 19,63% | 242.115,00 |
| 29.05.2026 | 17,52 | 17,70 | 16,70 | 17,25 | -1,34% | 400.645,00 |
| 27.05.2026 | 17,25 | 17,75 | 17,15 | 17,48 | -1,58% | 815.984,00 |
| 26.05.2026 | 20,35 | 20,49 | 17,20 | 17,76 | -18,34% | 615.364,00 |