10,265$
0,15%
Echtzeit-Aktienkurs Olo
Bid:
Ask:
Aktienkurse zur Olo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 10,25 | 10,27 | 10,24 | 10,27 | 0,20% | 3.205.090,00 |
| 02.09.2025 | 10,23 | 10,26 | 10,23 | 10,25 | 0,00% | 2.620.010,00 |
| 29.08.2025 | 10,24 | 10,25 | 10,23 | 10,25 | 0,20% | 2.042.440,00 |
| 28.08.2025 | 10,24 | 10,24 | 10,23 | 10,23 | 0,00% | 1.579.779,00 |
| 27.08.2025 | 10,25 | 10,25 | 10,23 | 10,23 | -0,20% | 2.771.466,00 |
| 26.08.2025 | 10,25 | 10,25 | 10,23 | 10,25 | 0,10% | 2.147.539,00 |
| 25.08.2025 | 10,24 | 10,25 | 10,23 | 10,24 | 0,10% | 1.997.222,00 |
| 22.08.2025 | 10,25 | 10,25 | 10,23 | 10,23 | 0,00% | 1.704.131,00 |
| 21.08.2025 | 10,23 | 10,25 | 10,22 | 10,23 | 0,00% | 2.811.363,00 |
| 20.08.2025 | 10,22 | 10,24 | 10,22 | 10,23 | 0,10% | 2.401.002,00 |
| 19.08.2025 | 10,22 | 10,23 | 10,20 | 10,22 | 0,20% | 6.079.609,00 |
| 18.08.2025 | 10,21 | 10,22 | 10,20 | 10,20 | -0,10% | 2.596.181,00 |
| 15.08.2025 | 10,19 | 10,22 | 10,18 | 10,21 | 0,20% | 6.657.318,00 |
| 14.08.2025 | 10,20 | 10,21 | 10,19 | 10,19 | -0,10% | 3.958.503,00 |
| 13.08.2025 | 10,21 | 10,21 | 10,20 | 10,20 | 0,00% | 3.078.948,00 |
| 12.08.2025 | 10,22 | 10,22 | 10,20 | 10,20 | -0,10% | 4.542.078,00 |
| 11.08.2025 | 10,21 | 10,23 | 10,20 | 10,21 | 0,10% | 6.132.662,00 |
| 08.08.2025 | 10,35 | 10,37 | 10,20 | 10,20 | -1,35% | 12.478.841,00 |
| 07.08.2025 | 10,40 | 10,40 | 10,28 | 10,34 | -0,48% | 3.874.944,00 |
| 06.08.2025 | 10,41 | 10,45 | 10,37 | 10,39 | 0,10% | 3.481.954,00 |
| 05.08.2025 | 10,34 | 10,42 | 10,33 | 10,38 | 0,19% | 2.552.081,00 |
| 04.08.2025 | 10,50 | 10,50 | 10,36 | 10,36 | -0,29% | 4.568.848,00 |
| 01.08.2025 | 10,38 | 10,48 | 10,30 | 10,39 | -0,86% | 9.360.190,00 |
| 31.07.2025 | 10,50 | 10,53 | 10,48 | 10,48 | 0,00% | 5.760.415,00 |
| 30.07.2025 | 10,48 | 10,55 | 10,45 | 10,48 | 0,29% | 6.120.416,00 |
| 29.07.2025 | 10,46 | 10,54 | 10,41 | 10,45 | 3,16% | 14.355.745,00 |
| 28.07.2025 | 10,14 | 10,15 | 10,13 | 10,13 | -0,10% | 3.060.342,00 |
| 25.07.2025 | 10,14 | 10,15 | 10,13 | 10,14 | 0,10% | 1.906.978,00 |
| 24.07.2025 | 10,14 | 10,15 | 10,13 | 10,13 | 0,00% | 3.374.935,00 |
| 23.07.2025 | 10,13 | 10,15 | 10,13 | 10,13 | 0,00% | 6.103.151,00 |
| 22.07.2025 | 10,14 | 10,15 | 10,13 | 10,13 | 0,00% | 2.046.179,00 |
| 21.07.2025 | 10,14 | 10,15 | 10,13 | 10,13 | 0,00% | 1.924.367,00 |
| 18.07.2025 | 10,14 | 10,14 | 10,12 | 10,13 | 0,00% | 3.609.359,00 |
| 17.07.2025 | 10,14 | 10,16 | 10,13 | 10,13 | -0,20% | 2.310.509,00 |
| 16.07.2025 | 10,12 | 10,15 | 10,12 | 10,15 | 0,30% | 3.759.759,00 |
| 15.07.2025 | 10,13 | 10,14 | 10,12 | 10,12 | 0,00% | 3.213.070,00 |
| 14.07.2025 | 10,13 | 10,15 | 10,12 | 10,12 | 0,00% | 3.765.507,00 |
| 11.07.2025 | 10,13 | 10,15 | 10,12 | 10,12 | -0,20% | 4.048.155,00 |
| 10.07.2025 | 10,13 | 10,14 | 10,12 | 10,14 | 0,20% | 4.196.579,00 |
| 09.07.2025 | 10,12 | 10,14 | 10,12 | 10,12 | 0,00% | 2.228.708,00 |
| 08.07.2025 | 10,12 | 10,15 | 10,11 | 10,12 | -0,10% | 7.101.617,00 |
| 07.07.2025 | 10,11 | 10,14 | 10,11 | 10,13 | 0,10% | 8.801.862,00 |
| 03.07.2025 | 10,10 | 10,14 | 10,07 | 10,12 | 13,58% | 43.516.475,00 |
| 02.07.2025 | 8,88 | 8,93 | 8,71 | 8,91 | 0,34% | 1.950.515,00 |
| 01.07.2025 | 8,88 | 8,97 | 8,50 | 8,88 | -0,22% | 1.809.992,00 |
| 30.06.2025 | 8,77 | 9,11 | 8,70 | 8,90 | 3,25% | 2.805.900,00 |
| 27.06.2025 | 8,77 | 8,87 | 8,49 | 8,62 | -1,60% | 3.988.896,00 |
| 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 |