17,230$
1,89%
Echtzeit-Aktienkurs Octave Intelligence plc
Bid:
Ask:
Aktienkurse zur Octave Intelligence plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |