5,475$
3,50%
Echtzeit-Aktienkurs Olo
Bid:
Ask:
Aktienkurse zur Olo Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5,31 | 5,62 | 5,30 | 5,48 | 3,50% | 134.786,00 |
27.03.2024 | 5,31 | 5,34 | 5,23 | 5,29 | 0,95% | 698.994,00 |
26.03.2024 | 5,31 | 5,35 | 5,22 | 5,24 | -0,38% | 621.405,00 |
25.03.2024 | 5,20 | 5,30 | 5,20 | 5,26 | 1,15% | 699.620,00 |
22.03.2024 | 5,50 | 5,50 | 5,20 | 5,20 | -5,45% | 976.648,00 |
21.03.2024 | 5,61 | 5,65 | 5,47 | 5,50 | -0,54% | 1.057.663,00 |
20.03.2024 | 5,48 | 5,56 | 5,41 | 5,53 | 0,55% | 649.942,00 |
19.03.2024 | 5,34 | 5,52 | 5,33 | 5,50 | 2,04% | 878.135,00 |
18.03.2024 | 5,37 | 5,44 | 5,34 | 5,39 | 0,37% | 530.769,00 |
15.03.2024 | 5,37 | 5,42 | 5,27 | 5,37 | -1,29% | 1.213.006,00 |
14.03.2024 | 5,40 | 5,55 | 5,39 | 5,44 | 0,55% | 1.113.284,00 |
13.03.2024 | 5,51 | 5,67 | 5,37 | 5,41 | -3,05% | 1.035.540,00 |
12.03.2024 | 5,61 | 5,67 | 5,49 | 5,58 | -0,53% | 941.713,00 |
11.03.2024 | 5,54 | 5,71 | 5,54 | 5,61 | 0,36% | 1.062.556,00 |
08.03.2024 | 5,63 | 5,80 | 5,58 | 5,59 | 0,00% | 896.540,00 |
07.03.2024 | 5,67 | 5,72 | 5,56 | 5,59 | 0,00% | 729.257,00 |
06.03.2024 | 5,70 | 5,75 | 5,52 | 5,59 | -0,36% | 1.480.667,00 |
05.03.2024 | 5,95 | 5,98 | 5,59 | 5,61 | -7,12% | 953.955,00 |
04.03.2024 | 5,94 | 6,08 | 5,81 | 6,04 | 2,03% | 1.001.492,00 |
01.03.2024 | 5,81 | 5,98 | 5,75 | 5,92 | 1,72% | 706.430,00 |
29.02.2024 | 5,94 | 5,95 | 5,76 | 5,82 | -0,17% | 1.002.611,00 |
28.02.2024 | 6,01 | 6,10 | 5,83 | 5,83 | -4,43% | 704.992,00 |
27.02.2024 | 6,09 | 6,15 | 6,00 | 6,10 | 1,50% | 909.492,00 |
26.02.2024 | 5,96 | 6,06 | 5,91 | 6,01 | 0,50% | 1.071.188,00 |
23.02.2024 | 5,97 | 6,14 | 5,88 | 5,98 | 1,01% | 1.504.608,00 |
22.02.2024 | 6,84 | 6,84 | 5,78 | 5,92 | 2,42% | 3.742.388,00 |
21.02.2024 | 5,79 | 5,85 | 5,66 | 5,78 | -1,53% | 1.133.422,00 |
20.02.2024 | 5,82 | 5,89 | 5,69 | 5,87 | -0,84% | 858.717,00 |
16.02.2024 | 5,90 | 6,02 | 5,85 | 5,92 | -0,84% | 1.802.366,00 |
15.02.2024 | 6,00 | 6,06 | 5,84 | 5,97 | 0,51% | 1.031.265,00 |
14.02.2024 | 5,59 | 6,00 | 5,55 | 5,94 | 6,26% | 1.242.154,00 |
13.02.2024 | 5,70 | 5,85 | 5,57 | 5,59 | -6,68% | 1.080.575,00 |
12.02.2024 | 5,81 | 6,10 | 5,81 | 5,99 | 3,10% | 1.355.482,00 |
09.02.2024 | 5,66 | 5,86 | 5,66 | 5,81 | 2,83% | 914.312,00 |
08.02.2024 | 5,51 | 5,69 | 5,49 | 5,65 | 2,17% | 581.308,00 |
07.02.2024 | 5,50 | 5,59 | 5,46 | 5,53 | 0,55% | 816.713,00 |
06.02.2024 | 5,37 | 5,51 | 5,34 | 5,50 | 2,80% | 663.667,00 |
05.02.2024 | 5,32 | 5,39 | 5,27 | 5,35 | -1,47% | 1.091.040,00 |
02.02.2024 | 5,28 | 5,50 | 5,26 | 5,43 | 1,31% | 754.045,00 |
01.02.2024 | 5,26 | 5,38 | 5,20 | 5,36 | 3,68% | 683.131,00 |
31.01.2024 | 5,24 | 5,40 | 5,17 | 5,17 | -1,90% | 922.747,00 |
30.01.2024 | 5,35 | 5,56 | 5,26 | 5,27 | -2,77% | 1.087.004,00 |
29.01.2024 | 5,11 | 5,43 | 5,11 | 5,42 | 6,07% | 905.111,00 |
26.01.2024 | 5,18 | 5,23 | 5,11 | 5,11 | -0,78% | 654.683,00 |
25.01.2024 | 5,14 | 5,18 | 5,09 | 5,15 | 1,78% | 766.432,00 |
24.01.2024 | 5,15 | 5,22 | 5,04 | 5,06 | -1,36% | 907.409,00 |
23.01.2024 | 5,12 | 5,19 | 5,02 | 5,13 | 1,38% | 854.146,00 |
22.01.2024 | 5,04 | 5,18 | 5,00 | 5,06 | 1,61% | 826.236,00 |
19.01.2024 | 4,98 | 5,02 | 4,85 | 4,98 | 1,22% | 702.535,00 |
18.01.2024 | 4,90 | 4,98 | 4,84 | 4,92 | 1,44% | 1.009.296,00 |
17.01.2024 | 4,80 | 4,85 | 4,77 | 4,85 | -0,61% | 1.032.887,00 |
16.01.2024 | 4,96 | 4,99 | 4,85 | 4,88 | -2,79% | 1.095.533,00 |
12.01.2024 | 5,19 | 5,27 | 5,01 | 5,02 | -1,76% | 732.737,00 |
11.01.2024 | 5,19 | 5,23 | 5,02 | 5,11 | -2,11% | 1.055.235,00 |
10.01.2024 | 5,19 | 5,25 | 5,15 | 5,22 | 0,58% | 1.016.542,00 |
09.01.2024 | 5,20 | 5,31 | 5,17 | 5,19 | -1,89% | 822.547,00 |
08.01.2024 | 5,07 | 5,31 | 5,07 | 5,29 | 4,55% | 948.008,00 |
05.01.2024 | 5,06 | 5,18 | 5,05 | 5,06 | -0,98% | 1.144.727,00 |
04.01.2024 | 5,05 | 5,18 | 5,04 | 5,11 | 0,39% | 903.485,00 |
03.01.2024 | 5,33 | 5,35 | 5,07 | 5,09 | -6,09% | 1.222.745,00 |
02.01.2024 | 5,62 | 5,66 | 5,39 | 5,42 | -5,24% | 1.085.834,00 |
29.12.2023 | 5,85 | 5,93 | 5,70 | 5,72 | -2,56% | 835.271,00 |
28.12.2023 | 5,80 | 5,90 | 5,80 | 5,87 | 0,51% | 714.668,00 |
27.12.2023 | 5,84 | 5,90 | 5,67 | 5,84 | -0,51% | 1.034.943,00 |
26.12.2023 | 5,77 | 5,93 | 5,74 | 5,87 | 1,91% | 658.847,00 |
22.12.2023 | 5,75 | 5,80 | 5,68 | 5,76 | 0,35% | 817.184,00 |
21.12.2023 | 5,55 | 5,74 | 5,53 | 5,74 | 4,36% | 1.074.355,00 |
20.12.2023 | 5,81 | 5,94 | 5,47 | 5,50 | -5,50% | 2.548.412,00 |
19.12.2023 | 5,87 | 5,95 | 5,79 | 5,82 | 0,00% | 2.041.141,00 |
18.12.2023 | 5,91 | 5,94 | 5,80 | 5,82 | -0,68% | 1.040.255,00 |
15.12.2023 | 5,99 | 6,07 | 5,78 | 5,86 | -1,51% | 1.809.998,00 |
14.12.2023 | 6,00 | 6,15 | 5,83 | 5,95 | 1,02% | 1.476.569,00 |
13.12.2023 | 5,63 | 5,92 | 5,56 | 5,89 | 4,62% | 1.184.272,00 |
12.12.2023 | 5,65 | 5,69 | 5,54 | 5,63 | 0,36% | 1.168.388,00 |
11.12.2023 | 5,65 | 5,71 | 5,54 | 5,61 | -1,92% | 774.182,00 |
08.12.2023 | 5,60 | 5,72 | 5,55 | 5,72 | 1,42% | 922.226,00 |
07.12.2023 | 5,72 | 5,82 | 5,61 | 5,64 | -2,59% | 1.218.228,00 |
06.12.2023 | 5,75 | 5,87 | 5,69 | 5,79 | 1,40% | 1.305.057,00 |
05.12.2023 | 5,89 | 6,12 | 5,65 | 5,71 | -2,39% | 1.483.681,00 |
04.12.2023 | 5,62 | 5,98 | 5,62 | 5,85 | 3,54% | 2.066.517,00 |
01.12.2023 | 5,30 | 5,67 | 5,30 | 5,65 | 5,41% | 1.642.583,00 |
30.11.2023 | 5,47 | 5,58 | 5,33 | 5,36 | -1,47% | 853.110,00 |
29.11.2023 | 5,38 | 5,53 | 5,29 | 5,44 | 2,84% | 1.272.471,00 |
28.11.2023 | 5,22 | 5,34 | 5,22 | 5,29 | 1,34% | 1.124.520,00 |
27.11.2023 | 5,21 | 5,30 | 5,20 | 5,22 | -0,95% | 1.240.808,00 |
24.11.2023 | 5,09 | 5,28 | 5,06 | 5,27 | 3,54% | 467.858,00 |
22.11.2023 | 5,08 | 5,12 | 5,05 | 5,09 | 1,80% | 708.567,00 |
21.11.2023 | 5,01 | 5,10 | 4,99 | 5,00 | -1,38% | 980.163,00 |
20.11.2023 | 4,99 | 5,12 | 4,99 | 5,07 | 1,20% | 966.891,00 |
17.11.2023 | 4,93 | 5,02 | 4,91 | 5,01 | 2,24% | 1.269.530,00 |
16.11.2023 | 4,94 | 5,01 | 4,87 | 4,90 | -1,80% | 1.172.730,00 |
15.11.2023 | 5,00 | 5,10 | 4,92 | 4,99 | -0,40% | 1.183.464,00 |
14.11.2023 | 4,90 | 5,04 | 4,88 | 5,01 | 6,37% | 1.298.752,00 |
13.11.2023 | 4,68 | 4,80 | 4,67 | 4,71 | -0,21% | 1.225.908,00 |
10.11.2023 | 4,52 | 4,77 | 4,52 | 4,72 | 4,89% | 1.675.318,00 |
09.11.2023 | 4,69 | 4,75 | 4,48 | 4,50 | -2,60% | 2.049.022,00 |
08.11.2023 | 4,35 | 4,79 | 4,35 | 4,62 | 6,21% | 3.301.551,00 |
07.11.2023 | 5,00 | 5,03 | 4,25 | 4,35 | -25,64% | 9.122.262,00 |
06.11.2023 | 5,75 | 5,86 | 5,65 | 5,85 | 1,56% | 2.354.253,00 |
03.11.2023 | 5,69 | 5,80 | 5,61 | 5,76 | 3,78% | 1.468.556,00 |