8,630$
-1,48%
Echtzeit-Aktienkurs Olo
Bid:
Ask:
Aktienkurse zur Olo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 8,82 | 8,87 | 8,49 | 8,62 | -1,60% | 3.084.559,00 |
| 26.06.2025 | 8,76 | 8,80 | 8,52 | 8,76 | 1,39% | 1.547.493,00 |
| 25.06.2025 | 8,68 | 8,94 | 8,47 | 8,64 | 0,82% | 3.049.814,00 |
| 24.06.2025 | 8,62 | 8,79 | 8,54 | 8,57 | 0,71% | 961.751,00 |
| 23.06.2025 | 8,31 | 8,66 | 8,23 | 8,51 | 1,79% | 1.019.057,00 |
| 20.06.2025 | 8,51 | 8,71 | 8,33 | 8,36 | -1,88% | 1.451.472,00 |
| 18.06.2025 | 8,50 | 8,63 | 8,41 | 8,52 | 0,59% | 787.706,00 |
| 17.06.2025 | 8,53 | 8,64 | 8,45 | 8,47 | -1,74% | 849.996,00 |
| 16.06.2025 | 8,52 | 8,66 | 8,40 | 8,62 | 1,77% | 909.666,00 |
| 13.06.2025 | 8,56 | 8,72 | 8,46 | 8,47 | -2,64% | 1.058.398,00 |
| 12.06.2025 | 8,61 | 8,76 | 8,55 | 8,70 | 0,69% | 906.690,00 |
| 11.06.2025 | 8,70 | 8,80 | 8,63 | 8,64 | -0,35% | 805.969,00 |
| 10.06.2025 | 8,68 | 8,80 | 8,53 | 8,67 | -0,91% | 1.062.005,00 |
| 09.06.2025 | 8,96 | 9,04 | 8,72 | 8,75 | -1,91% | 1.074.260,00 |
| 06.06.2025 | 8,94 | 9,21 | 8,82 | 8,92 | 1,13% | 1.753.315,00 |
| 05.06.2025 | 8,82 | 8,89 | 8,69 | 8,82 | -0,68% | 1.530.917,00 |
| 04.06.2025 | 8,65 | 8,91 | 8,57 | 8,88 | 3,02% | 905.338,00 |
| 03.06.2025 | 8,53 | 8,66 | 8,43 | 8,62 | 1,77% | 1.111.804,00 |
| 02.06.2025 | 8,71 | 8,76 | 8,38 | 8,47 | -2,76% | 1.289.417,00 |
| 30.05.2025 | 8,70 | 8,82 | 8,62 | 8,71 | -0,23% | 1.273.059,00 |
| 29.05.2025 | 9,14 | 9,16 | 8,72 | 8,73 | -3,11% | 1.092.728,00 |
| 28.05.2025 | 9,07 | 9,27 | 8,95 | 9,01 | -0,55% | 1.776.130,00 |
| 27.05.2025 | 8,97 | 9,16 | 8,85 | 9,06 | 3,54% | 1.121.062,00 |
| 23.05.2025 | 8,60 | 8,82 | 8,44 | 8,75 | -0,57% | 990.153,00 |
| 22.05.2025 | 8,80 | 8,95 | 8,78 | 8,80 | -0,56% | 1.173.602,00 |
| 21.05.2025 | 9,01 | 9,18 | 8,77 | 8,85 | -2,43% | 1.394.970,00 |
| 20.05.2025 | 8,97 | 9,23 | 8,89 | 9,07 | 1,11% | 1.495.196,00 |
| 19.05.2025 | 8,95 | 9,13 | 8,85 | 8,97 | -2,07% | 1.625.612,00 |
| 16.05.2025 | 9,22 | 9,39 | 9,12 | 9,16 | -0,65% | 1.765.524,00 |
| 15.05.2025 | 9,40 | 9,46 | 9,11 | 9,22 | -2,54% | 1.699.105,00 |
| 14.05.2025 | 9,59 | 9,64 | 9,30 | 9,46 | -2,47% | 3.171.739,00 |
| 13.05.2025 | 9,20 | 9,78 | 9,10 | 9,70 | 5,90% | 3.099.900,00 |
| 12.05.2025 | 8,91 | 9,24 | 8,74 | 9,16 | 5,90% | 2.667.055,00 |
| 09.05.2025 | 7,97 | 8,83 | 7,77 | 8,65 | 7,45% | 3.644.034,00 |
| 08.05.2025 | 7,57 | 8,18 | 7,56 | 8,05 | 7,48% | 3.487.913,00 |
| 07.05.2025 | 7,47 | 7,63 | 7,42 | 7,49 | 1,08% | 2.134.540,00 |
| 06.05.2025 | 7,19 | 7,46 | 7,15 | 7,41 | 0,95% | 2.207.296,00 |
| 05.05.2025 | 7,16 | 7,39 | 6,99 | 7,34 | 0,82% | 2.111.887,00 |
| 02.05.2025 | 7,12 | 7,32 | 7,03 | 7,28 | 2,25% | 2.372.643,00 |
| 01.05.2025 | 6,85 | 7,23 | 6,68 | 7,12 | 14,84% | 4.103.528,00 |
| 30.04.2025 | 6,22 | 6,23 | 6,12 | 6,20 | -1,74% | 917.585,00 |
| 29.04.2025 | 6,37 | 6,38 | 6,28 | 6,31 | -0,16% | 803.803,00 |
| 28.04.2025 | 6,32 | 6,39 | 6,20 | 6,32 | 0,96% | 985.179,00 |
| 25.04.2025 | 6,17 | 6,26 | 6,14 | 6,26 | 0,64% | 647.066,00 |
| 24.04.2025 | 6,02 | 6,23 | 6,02 | 6,22 | 3,49% | 1.053.588,00 |
| 23.04.2025 | 6,17 | 6,22 | 5,95 | 6,01 | -0,17% | 1.554.252,00 |
| 22.04.2025 | 5,94 | 6,03 | 5,93 | 6,02 | 2,73% | 1.254.398,00 |
| 21.04.2025 | 5,96 | 6,01 | 5,75 | 5,86 | -3,30% | 1.060.246,00 |
| 17.04.2025 | 6,02 | 6,09 | 5,96 | 6,06 | 0,50% | 984.662,00 |
| 16.04.2025 | 6,05 | 6,16 | 5,96 | 6,03 | -1,31% | 677.838,00 |
| 15.04.2025 | 6,08 | 6,19 | 6,04 | 6,11 | 0,66% | 647.247,00 |
| 14.04.2025 | 6,32 | 6,35 | 6,03 | 6,07 | -1,62% | 706.728,00 |
| 11.04.2025 | 6,10 | 6,18 | 5,94 | 6,17 | 1,15% | 1.014.692,00 |
| 10.04.2025 | 6,20 | 6,27 | 6,00 | 6,10 | -3,33% | 1.426.938,00 |
| 09.04.2025 | 5,80 | 6,46 | 5,76 | 6,31 | 8,05% | 1.625.001,00 |
| 08.04.2025 | 6,11 | 6,12 | 5,71 | 5,84 | -0,85% | 1.546.971,00 |
| 07.04.2025 | 5,60 | 6,29 | 5,51 | 5,89 | 0,68% | 2.412.814,00 |
| 04.04.2025 | 5,67 | 5,96 | 5,54 | 5,85 | -0,34% | 2.588.869,00 |
| 03.04.2025 | 5,80 | 5,98 | 5,76 | 5,87 | -5,17% | 1.587.899,00 |
| 02.04.2025 | 6,07 | 6,24 | 6,02 | 6,19 | 0,00% | 1.163.819,00 |
| 01.04.2025 | 6,07 | 6,20 | 5,96 | 6,19 | 2,48% | 1.257.469,00 |
| 31.03.2025 | 6,06 | 6,08 | 5,96 | 6,04 | -1,79% | 1.129.802,00 |
| 28.03.2025 | 6,40 | 6,40 | 6,13 | 6,15 | -4,21% | 761.862,00 |
| 27.03.2025 | 6,43 | 6,50 | 6,32 | 6,42 | -0,16% | 779.817,00 |
| 26.03.2025 | 6,52 | 6,55 | 6,36 | 6,43 | -1,38% | 875.722,00 |
| 25.03.2025 | 6,54 | 6,58 | 6,44 | 6,52 | -0,46% | 751.289,00 |
| 24.03.2025 | 6,53 | 6,56 | 6,46 | 6,55 | 1,71% | 791.837,00 |
| 21.03.2025 | 6,27 | 6,49 | 6,22 | 6,44 | 1,42% | 1.790.152,00 |
| 20.03.2025 | 6,22 | 6,46 | 6,22 | 6,35 | 0,47% | 588.581,00 |
| 19.03.2025 | 6,29 | 6,40 | 6,25 | 6,32 | 0,48% | 714.876,00 |
| 18.03.2025 | 6,20 | 6,30 | 6,15 | 6,29 | 1,13% | 1.054.228,00 |
| 17.03.2025 | 6,22 | 6,32 | 6,12 | 6,22 | -0,32% | 1.044.058,00 |
| 14.03.2025 | 6,18 | 6,29 | 6,12 | 6,24 | 3,31% | 1.133.375,00 |
| 13.03.2025 | 6,25 | 6,28 | 6,02 | 6,04 | -4,28% | 931.705,00 |
| 12.03.2025 | 6,10 | 6,35 | 5,97 | 6,31 | 3,78% | 1.611.404,00 |
| 11.03.2025 | 5,95 | 6,10 | 5,91 | 6,08 | 1,67% | 3.205.009,00 |
| 10.03.2025 | 6,21 | 6,26 | 5,85 | 5,98 | -7,29% | 1.994.435,00 |
| 07.03.2025 | 6,55 | 6,59 | 6,20 | 6,45 | -2,12% | 1.867.224,00 |
| 06.03.2025 | 6,61 | 6,78 | 6,48 | 6,59 | -2,08% | 1.183.000,00 |
| 05.03.2025 | 6,59 | 6,76 | 6,53 | 6,73 | 2,12% | 871.773,00 |
| 04.03.2025 | 6,67 | 6,67 | 6,44 | 6,59 | -0,30% | 1.126.791,00 |
| 03.03.2025 | 6,95 | 7,00 | 6,58 | 6,61 | -4,06% | 1.359.502,00 |
| 28.02.2025 | 6,72 | 6,90 | 6,66 | 6,89 | 2,53% | 1.284.084,00 |
| 27.02.2025 | 6,86 | 6,88 | 6,54 | 6,72 | -2,04% | 1.372.109,00 |
| 26.02.2025 | 7,16 | 7,38 | 6,58 | 6,86 | 4,26% | 2.903.312,00 |
| 25.02.2025 | 6,69 | 6,69 | 6,45 | 6,58 | -1,35% | 1.494.632,00 |
| 24.02.2025 | 7,06 | 7,06 | 6,65 | 6,67 | -2,91% | 2.485.729,00 |
| 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 |