1,880$
1,62%
Echtzeit-Aktienkurs OIO Group
Bid:
Ask:
Aktienkurse zur OIO Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,88 | 2,00 | 1,83 | 1,94 | 4,86% | 100.807,00 |
| 20.08.2026 | 1,99 | 2,02 | 1,85 | 1,85 | -5,13% | 103.215,00 |
| 19.08.2026 | 2,08 | 2,14 | 1,92 | 1,95 | -2,01% | 102.678,00 |
| 18.08.2026 | 2,08 | 2,08 | 1,84 | 1,99 | 4,46% | 102.495,00 |
| 17.08.2026 | 1,93 | 2,02 | 1,86 | 1,91 | -2,31% | 102.333,00 |
| 14.08.2026 | 2,10 | 2,11 | 1,86 | 1,95 | -2,99% | 103.196,00 |
| 13.08.2026 | 1,93 | 2,29 | 1,86 | 2,01 | 9,84% | 235.351,00 |
| 12.08.2026 | 1,76 | 1,95 | 1,72 | 1,83 | 1,10% | 104.370,00 |
| 11.08.2026 | 1,65 | 1,98 | 1,65 | 1,81 | 11,04% | 101.334,00 |
| 10.08.2026 | 1,89 | 1,92 | 1,55 | 1,63 | -11,41% | 134.313,00 |
| 07.08.2026 | 2,00 | 2,04 | 1,84 | 1,84 | -2,13% | 116.331,00 |
| 06.08.2026 | 1,82 | 2,00 | 1,78 | 1,88 | 2,17% | 104.349,00 |
| 05.08.2026 | 1,88 | 1,88 | 1,75 | 1,84 | 2,22% | 104.071,00 |
| 04.08.2026 | 1,99 | 2,04 | 1,80 | 1,80 | -7,22% | 67.108,00 |
| 03.08.2026 | 2,12 | 2,12 | 1,88 | 1,94 | -4,67% | 63.929,00 |
| 31.07.2026 | 2,02 | 2,13 | 1,96 | 2,04 | 0,25% | 108.159,00 |
| 30.07.2026 | 2,20 | 2,20 | 1,81 | 2,03 | 0,00% | 56.439,00 |
| 29.07.2026 | 2,07 | 2,10 | 1,93 | 2,03 | 3,05% | 76.173,00 |
| 28.07.2026 | 2,04 | 2,08 | 1,87 | 1,97 | -0,51% | 120.513,00 |
| 27.07.2026 | 1,96 | 2,05 | 1,95 | 1,98 | 0,00% | 102.595,00 |
| 24.07.2026 | 2,16 | 2,20 | 1,94 | 1,98 | -4,81% | 268.029,00 |
| 23.07.2026 | 2,12 | 2,12 | 1,95 | 2,08 | 0,00% | 250.679,00 |
| 22.07.2026 | 2,20 | 2,20 | 1,92 | 2,08 | -3,70% | 239.809,00 |
| 21.07.2026 | 2,01 | 2,20 | 1,86 | 2,16 | 10,20% | 215.718,00 |
| 20.07.2026 | 2,06 | 2,08 | 1,83 | 1,96 | -7,11% | 180.868,00 |
| 17.07.2026 | 1,97 | 2,19 | 1,87 | 2,11 | 11,05% | 303.580,00 |
| 16.07.2026 | 2,19 | 2,19 | 1,85 | 1,90 | -3,55% | 124.227,00 |
| 15.07.2026 | 2,05 | 2,34 | 1,65 | 1,97 | -4,37% | 81.800,00 |
| 14.07.2026 | 2,28 | 2,35 | 1,95 | 2,06 | -5,94% | 139.180,00 |
| 13.07.2026 | 1,86 | 2,35 | 1,86 | 2,19 | 0,00% | 23.186,00 |
| 10.07.2026 | 2,23 | 2,37 | 2,19 | 2,19 | -1,35% | 5.271,00 |
| 09.07.2026 | 2,30 | 2,30 | 2,16 | 2,22 | 2,78% | 8.205,00 |
| 08.07.2026 | 2,16 | 2,38 | 2,10 | 2,16 | -2,26% | 5.182,00 |
| 07.07.2026 | 2,39 | 2,40 | 2,21 | 2,21 | -3,49% | 6.299,00 |
| 06.07.2026 | 2,32 | 2,55 | 2,08 | 2,29 | -4,98% | 6.663,00 |
| 02.07.2026 | 2,40 | 2,46 | 2,31 | 2,41 | -2,82% | 4.672,00 |
| 01.07.2026 | 2,30 | 2,52 | 2,29 | 2,48 | 8,77% | 23.368,00 |
| 30.06.2026 | 2,20 | 2,35 | 2,20 | 2,28 | 5,56% | 14.467,00 |
| 29.06.2026 | 2,30 | 2,30 | 1,88 | 2,16 | 7,46% | 25.556,00 |
| 26.06.2026 | 1,99 | 2,15 | 1,77 | 2,01 | -1,47% | 131.336,00 |
| 25.06.2026 | 2,37 | 2,50 | 1,90 | 2,04 | -15,70% | 50.861,00 |
| 24.06.2026 | 2,41 | 2,50 | 2,30 | 2,42 | 2,54% | 11.906,00 |
| 23.06.2026 | 2,49 | 2,50 | 2,26 | 2,36 | 2,16% | 16.460,00 |
| 22.06.2026 | 2,30 | 2,50 | 2,30 | 2,31 | 0,87% | 24.774,00 |
| 18.06.2026 | 2,21 | 2,51 | 2,21 | 2,29 | -2,97% | 21.892,00 |
| 17.06.2026 | 2,23 | 2,54 | 2,23 | 2,36 | -4,07% | 21.661,00 |
| 16.06.2026 | 2,44 | 2,55 | 2,42 | 2,46 | 2,07% | 10.097,00 |
| 15.06.2026 | 2,22 | 2,54 | 2,16 | 2,41 | 4,33% | 26.385,00 |
| 12.06.2026 | 2,32 | 2,55 | 2,13 | 2,31 | 0,43% | 30.841,00 |
| 11.06.2026 | 2,23 | 2,55 | 2,10 | 2,30 | 3,14% | 61.232,00 |
| 10.06.2026 | 1,98 | 2,30 | 1,98 | 2,23 | 9,85% | 45.371,00 |
| 09.06.2026 | 1,81 | 2,35 | 1,80 | 2,03 | 12,78% | 283.747,00 |
| 08.06.2026 | 1,86 | 1,92 | 1,80 | 1,80 | -6,74% | 6.690,00 |