6,880$
-2,96%
Echtzeit-Aktienkurs Olo
Bid:
Ask:
Aktienkurse zur Olo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,15 | 7,20 | 6,82 | 6,87 | -3,10% | 4.677.589,00 |
| 20.02.2025 | 7,09 | 7,22 | 6,90 | 7,09 | -0,70% | 1.426.690,00 |
| 19.02.2025 | 7,28 | 7,42 | 7,10 | 7,14 | -1,92% | 1.367.952,00 |
| 18.02.2025 | 7,29 | 7,37 | 7,20 | 7,28 | 0,41% | 811.584,00 |
| 14.02.2025 | 7,34 | 7,45 | 7,23 | 7,25 | -1,23% | 1.056.234,00 |
| 13.02.2025 | 7,16 | 7,36 | 7,09 | 7,34 | 3,82% | 741.714,00 |
| 12.02.2025 | 7,00 | 7,14 | 6,88 | 7,07 | -0,56% | 632.234,00 |
| 11.02.2025 | 7,10 | 7,18 | 7,02 | 7,11 | -0,70% | 601.023,00 |
| 10.02.2025 | 7,20 | 7,27 | 7,08 | 7,16 | 0,14% | 667.316,00 |
| 07.02.2025 | 7,25 | 7,28 | 7,07 | 7,15 | -1,65% | 879.335,00 |
| 06.02.2025 | 7,39 | 7,47 | 7,26 | 7,27 | -2,15% | 554.746,00 |
| 05.02.2025 | 7,24 | 7,44 | 7,14 | 7,43 | 3,19% | 832.248,00 |
| 04.02.2025 | 7,28 | 7,37 | 7,20 | 7,20 | -0,96% | 1.292.878,00 |
| 03.02.2025 | 7,15 | 7,33 | 7,08 | 7,27 | -1,49% | 756.084,00 |
| 31.01.2025 | 7,52 | 7,59 | 7,25 | 7,38 | -0,94% | 1.092.766,00 |
| 30.01.2025 | 7,45 | 7,60 | 7,39 | 7,45 | 0,54% | 685.911,00 |
| 29.01.2025 | 7,50 | 7,53 | 7,32 | 7,41 | -1,85% | 775.557,00 |
| 28.01.2025 | 7,32 | 7,59 | 7,22 | 7,55 | 3,28% | 834.918,00 |
| 27.01.2025 | 7,08 | 7,50 | 7,07 | 7,31 | 0,41% | 791.287,00 |
| 24.01.2025 | 7,43 | 7,56 | 7,28 | 7,28 | -1,89% | 627.946,00 |
| 23.01.2025 | 7,34 | 7,46 | 7,18 | 7,42 | 0,00% | 1.019.793,00 |
| 22.01.2025 | 7,85 | 7,88 | 7,38 | 7,42 | -5,36% | 1.067.027,00 |
| 21.01.2025 | 7,81 | 7,91 | 7,69 | 7,84 | 1,29% | 2.273.739,00 |
| 17.01.2025 | 7,70 | 7,79 | 7,58 | 7,74 | 2,65% | 1.262.627,00 |
| 16.01.2025 | 7,57 | 7,75 | 7,46 | 7,54 | -0,40% | 1.302.586,00 |
| 15.01.2025 | 7,73 | 7,75 | 7,52 | 7,57 | 1,20% | 1.044.549,00 |
| 14.01.2025 | 7,30 | 7,51 | 7,23 | 7,48 | 3,74% | 1.730.188,00 |
| 13.01.2025 | 7,14 | 7,28 | 7,01 | 7,21 | -0,55% | 1.269.916,00 |
| 10.01.2025 | 7,60 | 7,60 | 7,21 | 7,25 | -4,73% | 1.129.885,00 |
| 08.01.2025 | 7,53 | 7,72 | 7,36 | 7,61 | -3,06% | 1.710.932,00 |
| 07.01.2025 | 8,08 | 8,08 | 7,71 | 7,85 | -2,61% | 996.726,00 |
| 06.01.2025 | 8,25 | 8,35 | 8,02 | 8,06 | -0,74% | 1.470.221,00 |
| 03.01.2025 | 7,85 | 8,13 | 7,85 | 8,12 | 5,32% | 1.197.324,00 |
| 02.01.2025 | 7,75 | 7,80 | 7,58 | 7,71 | 0,39% | 841.583,00 |
| 31.12.2024 | 7,72 | 7,75 | 7,60 | 7,68 | -0,26% | 885.215,00 |
| 30.12.2024 | 7,44 | 7,81 | 7,40 | 7,70 | 0,92% | 1.254.729,00 |
| 27.12.2024 | 7,76 | 7,78 | 7,55 | 7,63 | -2,30% | 828.113,00 |
| 26.12.2024 | 7,68 | 7,87 | 7,65 | 7,81 | 1,17% | 558.644,00 |
| 24.12.2024 | 7,59 | 7,74 | 7,52 | 7,72 | 2,25% | 497.527,00 |
| 23.12.2024 | 7,80 | 7,84 | 7,54 | 7,55 | -3,58% | 873.675,00 |
| 20.12.2024 | 7,50 | 7,91 | 7,32 | 7,83 | 2,49% | 2.544.484,00 |
| 19.12.2024 | 7,73 | 7,81 | 7,54 | 7,64 | 1,19% | 1.920.116,00 |
| 18.12.2024 | 8,05 | 8,18 | 7,52 | 7,55 | -5,86% | 2.227.099,00 |
| 17.12.2024 | 7,90 | 8,10 | 7,77 | 8,02 | 1,78% | 2.359.504,00 |
| 16.12.2024 | 7,77 | 7,93 | 7,60 | 7,88 | 2,20% | 1.393.007,00 |
| 13.12.2024 | 7,75 | 7,85 | 7,58 | 7,71 | 0,78% | 1.056.474,00 |
| 12.12.2024 | 7,60 | 7,80 | 7,53 | 7,65 | -0,78% | 1.619.854,00 |
| 11.12.2024 | 7,69 | 7,89 | 7,51 | 7,71 | 1,18% | 1.621.775,00 |
| 10.12.2024 | 7,35 | 7,76 | 7,35 | 7,62 | 2,01% | 2.479.228,00 |
| 09.12.2024 | 7,58 | 7,71 | 7,33 | 7,47 | -0,66% | 2.059.167,00 |
| 06.12.2024 | 7,29 | 7,56 | 7,15 | 7,52 | 4,30% | 2.539.591,00 |
| 05.12.2024 | 7,31 | 7,37 | 7,14 | 7,21 | -1,64% | 1.189.083,00 |
| 04.12.2024 | 7,24 | 7,43 | 7,24 | 7,33 | 1,24% | 1.172.321,00 |
| 03.12.2024 | 7,25 | 7,41 | 7,19 | 7,24 | -1,09% | 1.188.604,00 |
| 02.12.2024 | 7,32 | 7,32 | 7,11 | 7,32 | 0,41% | 2.033.182,00 |
| 29.11.2024 | 7,30 | 7,31 | 7,22 | 7,29 | 0,41% | 526.305,00 |
| 27.11.2024 | 6,99 | 7,32 | 6,92 | 7,26 | 4,61% | 1.437.621,00 |
| 26.11.2024 | 7,21 | 7,22 | 6,92 | 6,94 | -4,28% | 1.801.824,00 |
| 25.11.2024 | 7,34 | 7,47 | 7,16 | 7,25 | 1,12% | 1.439.912,00 |
| 22.11.2024 | 7,00 | 7,26 | 6,93 | 7,17 | 2,43% | 2.124.246,00 |
| 21.11.2024 | 6,49 | 7,04 | 6,46 | 7,00 | 7,86% | 2.558.377,00 |
| 20.11.2024 | 6,56 | 6,60 | 6,40 | 6,49 | -0,15% | 767.734,00 |
| 19.11.2024 | 6,33 | 6,51 | 6,32 | 6,50 | 1,09% | 1.025.500,00 |
| 18.11.2024 | 6,50 | 6,54 | 6,40 | 6,43 | 0,16% | 1.182.478,00 |
| 15.11.2024 | 6,47 | 6,53 | 6,40 | 6,42 | -0,77% | 1.114.159,00 |
| 14.11.2024 | 6,73 | 6,77 | 6,44 | 6,47 | -3,00% | 1.239.963,00 |
| 13.11.2024 | 6,90 | 7,13 | 6,54 | 6,67 | -3,33% | 2.197.882,00 |
| 12.11.2024 | 6,23 | 7,04 | 6,20 | 6,90 | 10,58% | 3.757.795,00 |
| 11.11.2024 | 5,83 | 6,25 | 5,80 | 6,24 | 8,71% | 1.776.664,00 |
| 08.11.2024 | 5,54 | 6,06 | 5,39 | 5,74 | 0,88% | 2.718.965,00 |
| 07.11.2024 | 5,55 | 5,78 | 5,43 | 5,69 | 2,34% | 1.743.931,00 |
| 06.11.2024 | 5,50 | 5,57 | 5,44 | 5,56 | 4,91% | 1.959.328,00 |
| 05.11.2024 | 5,11 | 5,31 | 5,07 | 5,30 | 2,91% | 1.408.408,00 |
| 04.11.2024 | 5,10 | 5,25 | 5,05 | 5,15 | 0,78% | 850.886,00 |
| 01.11.2024 | 5,09 | 5,21 | 5,02 | 5,11 | 2,00% | 1.083.773,00 |
| 31.10.2024 | 5,00 | 5,09 | 4,95 | 5,01 | -0,20% | 1.572.801,00 |
| 30.10.2024 | 5,11 | 5,25 | 5,02 | 5,02 | -1,95% | 1.147.439,00 |
| 29.10.2024 | 5,18 | 5,20 | 4,96 | 5,12 | -1,35% | 3.171.795,00 |
| 28.10.2024 | 5,12 | 5,27 | 5,09 | 5,19 | 2,37% | 811.890,00 |
| 25.10.2024 | 5,10 | 5,25 | 5,07 | 5,07 | -0,20% | 695.409,00 |
| 24.10.2024 | 4,87 | 5,17 | 4,85 | 5,08 | 4,74% | 2.285.031,00 |
| 23.10.2024 | 4,88 | 4,90 | 4,80 | 4,85 | -1,02% | 490.876,00 |
| 22.10.2024 | 5,01 | 5,03 | 4,86 | 4,90 | -2,20% | 462.682,00 |
| 21.10.2024 | 5,08 | 5,13 | 5,00 | 5,01 | -0,79% | 405.305,00 |
| 18.10.2024 | 5,06 | 5,13 | 4,95 | 5,05 | -0,20% | 805.404,00 |
| 17.10.2024 | 4,97 | 5,06 | 4,92 | 5,06 | 1,61% | 611.941,00 |
| 16.10.2024 | 4,94 | 5,00 | 4,88 | 4,98 | 1,63% | 755.243,00 |
| 15.10.2024 | 4,81 | 4,97 | 4,75 | 4,90 | 2,30% | 521.288,00 |
| 14.10.2024 | 4,76 | 4,81 | 4,71 | 4,79 | 0,63% | 564.554,00 |
| 11.10.2024 | 4,64 | 4,77 | 4,64 | 4,76 | 2,15% | 467.201,00 |
| 10.10.2024 | 4,59 | 4,67 | 4,56 | 4,66 | 0,00% | 369.579,00 |
| 09.10.2024 | 4,70 | 4,75 | 4,65 | 4,66 | -0,85% | 352.092,00 |
| 08.10.2024 | 4,65 | 4,71 | 4,59 | 4,70 | 1,29% | 639.022,00 |
| 07.10.2024 | 4,74 | 4,74 | 4,59 | 4,64 | -2,32% | 500.402,00 |
| 04.10.2024 | 4,79 | 4,80 | 4,71 | 4,75 | 1,06% | 415.235,00 |
| 03.10.2024 | 4,74 | 4,77 | 4,66 | 4,70 | -1,67% | 467.941,00 |
| 02.10.2024 | 4,81 | 4,84 | 4,72 | 4,78 | -1,24% | 616.187,00 |
| 01.10.2024 | 4,91 | 4,92 | 4,81 | 4,84 | -2,42% | 544.226,00 |
| 30.09.2024 | 4,89 | 4,97 | 4,84 | 4,96 | 1,43% | 460.140,00 |
| 27.09.2024 | 4,88 | 4,95 | 4,85 | 4,89 | 1,03% | 705.135,00 |