0,465$
-5,10%
Echtzeit-Aktienkurs OLB Group Inc. (The)
Bid:
Ask:
Aktienkurse zur OLB Group Inc. (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,28 | 1,34 | 1,21 | 1,28 | 0,00% | 95.074,00 |
| 15.09.2025 | 1,28 | 1,31 | 1,26 | 1,28 | 1,59% | 18.885,00 |
| 12.09.2025 | 1,25 | 1,36 | 1,22 | 1,26 | -2,33% | 28.615,00 |
| 11.09.2025 | 1,25 | 1,38 | 1,22 | 1,29 | 2,38% | 55.846,00 |
| 10.09.2025 | 1,33 | 1,33 | 1,23 | 1,26 | -4,55% | 139.437,00 |
| 09.09.2025 | 1,17 | 1,40 | 1,14 | 1,32 | 12,82% | 128.369,00 |
| 08.09.2025 | 1,09 | 1,21 | 1,03 | 1,17 | 4,46% | 99.034,00 |
| 05.09.2025 | 1,04 | 1,14 | 1,00 | 1,12 | -33,33% | 190.769,00 |
| 13.12.2024 | 1,78 | 1,96 | 1,65 | 1,68 | -5,59% | 21.895,00 |
| 12.12.2024 | 1,83 | 1,83 | 1,76 | 1,78 | -2,76% | 4.644,00 |
| 11.12.2024 | 1,86 | 1,88 | 1,74 | 1,83 | -2,66% | 20.025,00 |
| 10.12.2024 | 1,87 | 2,07 | 1,86 | 1,88 | -0,53% | 69.800,00 |
| 09.12.2024 | 1,93 | 1,96 | 1,85 | 1,89 | 0,33% | 8.553,00 |
| 06.12.2024 | 1,80 | 1,88 | 1,73 | 1,88 | 1,82% | 8.578,00 |
| 05.12.2024 | 1,86 | 1,94 | 1,81 | 1,85 | 1,64% | 8.173,00 |
| 04.12.2024 | 1,90 | 1,90 | 1,82 | 1,82 | -5,15% | 15.471,00 |
| 03.12.2024 | 1,90 | 2,10 | 1,87 | 1,92 | 3,17% | 53.626,00 |
| 02.12.2024 | 1,83 | 1,98 | 1,83 | 1,86 | 1,95% | 13.117,00 |
| 29.11.2024 | 1,81 | 1,88 | 1,80 | 1,82 | 3,08% | 5.226,00 |
| 27.11.2024 | 1,72 | 1,87 | 1,71 | 1,77 | 2,91% | 29.827,00 |
| 26.11.2024 | 1,81 | 1,94 | 1,71 | 1,72 | -7,03% | 16.321,00 |
| 25.11.2024 | 2,00 | 2,04 | 1,81 | 1,85 | -5,13% | 37.329,00 |
| 22.11.2024 | 2,02 | 2,07 | 1,82 | 1,95 | 20,37% | 131.761,00 |
| 20.11.2024 | 1,70 | 1,70 | 1,59 | 1,62 | -1,82% | 23.882,00 |
| 19.11.2024 | 1,46 | 1,74 | 1,46 | 1,65 | 13,01% | 91.950,00 |
| 18.11.2024 | 1,89 | 1,89 | 1,36 | 1,46 | -22,75% | 115.332,00 |
| 15.11.2024 | 1,89 | 1,91 | 1,64 | 1,89 | 2,16% | 77.168,00 |
| 14.11.2024 | 2,03 | 2,09 | 1,76 | 1,85 | -7,73% | 85.623,00 |
| 13.11.2024 | 2,42 | 2,53 | 1,88 | 2,01 | -16,46% | 267.577,00 |
| 12.11.2024 | 2,16 | 2,70 | 2,06 | 2,40 | 20,72% | 756.571,00 |
| 11.11.2024 | 1,85 | 2,25 | 1,83 | 1,99 | 7,46% | 587.803,00 |
| 08.11.2024 | 2,00 | 2,00 | 1,83 | 1,85 | -6,09% | 150.364,00 |
| 07.11.2024 | 2,00 | 2,10 | 1,79 | 1,97 | -1,01% | 14.387,00 |
| 06.11.2024 | 1,85 | 2,10 | 1,85 | 1,99 | 10,56% | 54.763,00 |
| 05.11.2024 | 1,88 | 1,96 | 1,80 | 1,80 | -2,70% | 113.891,00 |
| 04.11.2024 | 2,01 | 2,04 | 1,76 | 1,85 | -7,96% | 62.694,00 |
| 01.11.2024 | 2,04 | 2,13 | 1,98 | 2,01 | 3,61% | 21.362,00 |
| 31.10.2024 | 2,14 | 2,18 | 1,92 | 1,94 | -12,61% | 80.183,00 |
| 30.10.2024 | 2,35 | 2,41 | 2,12 | 2,22 | -5,53% | 69.242,00 |
| 29.10.2024 | 2,43 | 2,77 | 2,26 | 2,35 | 5,11% | 273.002,00 |
| 28.10.2024 | 2,21 | 2,35 | 2,18 | 2,24 | 2,56% | 46.734,00 |
| 25.10.2024 | 2,26 | 2,29 | 2,12 | 2,18 | -0,91% | 50.789,00 |
| 24.10.2024 | 2,21 | 2,33 | 2,20 | 2,20 | 0,00% | 85.262,00 |
| 23.10.2024 | 2,35 | 2,35 | 2,20 | 2,20 | -3,51% | 23.871,00 |
| 22.10.2024 | 2,18 | 2,35 | 2,09 | 2,28 | 3,17% | 18.866,00 |
| 21.10.2024 | 2,50 | 2,51 | 2,16 | 2,21 | -6,36% | 39.330,00 |
| 18.10.2024 | 2,60 | 2,60 | 2,24 | 2,36 | 0,43% | 13.704,00 |
| 17.10.2024 | 2,34 | 2,53 | 2,27 | 2,35 | 4,44% | 10.346,00 |
| 16.10.2024 | 2,34 | 2,59 | 2,22 | 2,25 | -3,84% | 21.835,00 |
| 15.10.2024 | 2,31 | 2,54 | 2,27 | 2,34 | 1,74% | 43.780,00 |
| 14.10.2024 | 2,37 | 2,64 | 2,26 | 2,30 | -0,43% | 35.757,00 |
| 11.10.2024 | 2,34 | 2,50 | 2,26 | 2,31 | -0,86% | 39.766,00 |
| 10.10.2024 | 2,30 | 2,33 | 2,30 | 2,33 | 4,95% | 976,00 |
| 09.10.2024 | 2,30 | 2,61 | 2,19 | 2,22 | -5,53% | 27.714,00 |
| 08.10.2024 | 2,30 | 2,61 | 2,25 | 2,35 | -6,00% | 14.304,00 |
| 07.10.2024 | 2,57 | 2,84 | 2,50 | 2,50 | 0,00% | 20.893,00 |
| 04.10.2024 | 2,57 | 2,74 | 2,50 | 2,50 | -9,75% | 4.944,00 |
| 03.10.2024 | 2,50 | 2,85 | 2,35 | 2,77 | 11,24% | 9.628,00 |
| 02.10.2024 | 2,25 | 2,49 | 2,25 | 2,49 | 7,33% | 2.938,00 |
| 01.10.2024 | 2,61 | 2,71 | 2,25 | 2,32 | -9,38% | 9.043,00 |
| 30.09.2024 | 2,90 | 2,90 | 2,42 | 2,56 | -12,03% | 21.535,00 |
| 27.09.2024 | 2,90 | 3,18 | 2,78 | 2,91 | -2,01% | 19.424,00 |
| 26.09.2024 | 3,04 | 3,06 | 2,91 | 2,97 | 2,40% | 10.124,00 |
| 25.09.2024 | 2,80 | 3,20 | 2,70 | 2,90 | 1,75% | 23.711,00 |
| 24.09.2024 | 2,87 | 3,27 | 2,82 | 2,85 | -2,56% | 18.336,00 |
| 23.09.2024 | 2,51 | 3,20 | 2,51 | 2,93 | 14,26% | 39.672,00 |
| 20.09.2024 | 2,34 | 2,61 | 2,20 | 2,56 | 17,43% | 25.592,00 |
| 19.09.2024 | 2,26 | 2,45 | 2,14 | 2,18 | 0,00% | 5.280,00 |
| 18.09.2024 | 2,08 | 2,49 | 2,08 | 2,18 | -0,46% | 5.247,00 |
| 17.09.2024 | 2,00 | 2,20 | 2,00 | 2,19 | 5,29% | 2.799,00 |
| 16.09.2024 | 2,05 | 2,20 | 1,89 | 2,08 | 4,52% | 11.479,00 |
| 13.09.2024 | 2,02 | 2,09 | 1,85 | 1,99 | -8,72% | 10.378,00 |
| 12.09.2024 | 1,93 | 2,18 | 1,74 | 2,18 | 12,31% | 2.965,00 |
| 11.09.2024 | 1,97 | 1,97 | 1,93 | 1,94 | 7,24% | 1.874,00 |
| 10.09.2024 | 2,15 | 2,15 | 1,81 | 1,81 | -5,73% | 9.978,00 |
| 09.09.2024 | 1,92 | 2,23 | 1,90 | 1,92 | -3,96% | 8.653,00 |
| 06.09.2024 | 2,08 | 2,17 | 2,00 | 2,00 | 0,97% | 1.753,00 |
| 05.09.2024 | 2,20 | 2,20 | 1,75 | 1,98 | -6,16% | 8.267,00 |
| 04.09.2024 | 2,71 | 2,71 | 2,00 | 2,11 | -5,80% | 6.797,00 |
| 03.09.2024 | 2,37 | 2,63 | 2,19 | 2,24 | -5,63% | 895,00 |
| 30.08.2024 | 2,31 | 2,74 | 2,08 | 2,37 | 2,31% | 2.671,00 |
| 29.08.2024 | 2,45 | 2,45 | 2,32 | 2,32 | -3,93% | 745,00 |
| 28.08.2024 | 2,51 | 2,51 | 2,32 | 2,42 | -3,78% | 4.581,00 |
| 27.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,40% | 305,00 |
| 26.08.2024 | 2,14 | 2,52 | 2,14 | 2,52 | -2,70% | 1.617,00 |
| 23.08.2024 | 2,62 | 2,76 | 2,29 | 2,59 | -0,38% | 15.028,00 |
| 22.08.2024 | 2,18 | 2,86 | 2,18 | 2,60 | 18,18% | 23.946,00 |
| 21.08.2024 | 1,91 | 2,29 | 1,91 | 2,20 | 8,37% | 13.279,00 |
| 20.08.2024 | 1,75 | 2,35 | 1,75 | 2,03 | 7,98% | 17.769,00 |
| 19.08.2024 | 1,93 | 1,93 | 1,81 | 1,88 | -2,59% | 2.556,00 |
| 16.08.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 1,57% | 838,00 |
| 15.08.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -0,52% | 812,00 |
| 13.08.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 2.470,00 |
| 12.08.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 0,53% | 6.100,00 |
| 09.08.2024 | 1,85 | 1,92 | 1,85 | 1,89 | 6,18% | 9.192,00 |
| 08.08.2024 | 1,81 | 2,05 | 1,75 | 1,78 | -6,81% | 4.544,00 |
| 07.08.2024 | 1,85 | 1,91 | 1,76 | 1,91 | -1,80% | 4.876,00 |
| 06.08.2024 | 2,01 | 2,01 | 1,89 | 1,95 | 1,30% | 5.146,00 |
| 05.08.2024 | 1,76 | 2,11 | 1,76 | 1,92 | -21,09% | 8.522,00 |
| 02.08.2024 | 2,48 | 2,56 | 2,43 | 2,43 | -1,10% | 3.002,00 |