2,165$
2,62%
Echtzeit-Aktienkurs Outdoor Holding Company
Bid:
Ask:
Aktienkurse zur Outdoor Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,10 | 2,19 | 2,10 | 2,17 | 2,84% | 611.413,00 |
| 08.09.2026 | 2,15 | 2,18 | 2,10 | 2,11 | -2,76% | 586.533,00 |
| 04.09.2026 | 2,15 | 2,20 | 2,15 | 2,17 | 1,64% | 447.624,00 |
| 03.09.2026 | 2,21 | 2,22 | 2,13 | 2,14 | -2,06% | 402.359,00 |
| 02.09.2026 | 2,18 | 2,21 | 2,18 | 2,18 | 0,00% | 595.588,00 |
| 01.09.2026 | 2,15 | 2,19 | 2,14 | 2,18 | 0,69% | 441.288,00 |
| 31.08.2026 | 2,18 | 2,19 | 2,16 | 2,17 | -0,69% | 377.188,00 |
| 28.08.2026 | 2,19 | 2,23 | 2,18 | 2,18 | -0,91% | 475.126,00 |
| 27.08.2026 | 2,16 | 2,23 | 2,15 | 2,20 | 1,38% | 453.383,00 |
| 26.08.2026 | 2,20 | 2,24 | 2,17 | 2,17 | -2,03% | 354.811,00 |
| 25.08.2026 | 2,24 | 2,24 | 2,21 | 2,22 | -1,12% | 379.589,00 |
| 24.08.2026 | 2,24 | 2,29 | 2,22 | 2,24 | 0,00% | 443.699,00 |
| 21.08.2026 | 2,27 | 2,27 | 2,22 | 2,24 | -1,32% | 405.552,00 |
| 20.08.2026 | 2,28 | 2,30 | 2,25 | 2,27 | -0,44% | 617.730,00 |
| 19.08.2026 | 2,29 | 2,30 | 2,25 | 2,28 | 0,88% | 483.535,00 |
| 18.08.2026 | 2,21 | 2,29 | 2,21 | 2,26 | 1,35% | 470.658,00 |
| 17.08.2026 | 2,26 | 2,34 | 2,22 | 2,23 | -0,45% | 496.066,00 |
| 14.08.2026 | 2,19 | 2,29 | 2,17 | 2,24 | 1,36% | 646.648,00 |
| 13.08.2026 | 2,31 | 2,32 | 2,20 | 2,21 | -4,33% | 627.175,00 |
| 12.08.2026 | 2,34 | 2,39 | 2,29 | 2,31 | -0,43% | 812.651,00 |
| 11.08.2026 | 2,59 | 2,66 | 2,31 | 2,32 | -9,02% | 1.068.752,00 |
| 10.08.2026 | 2,40 | 2,67 | 2,39 | 2,55 | 19,72% | 3.130.842,00 |
| 07.08.2026 | 2,16 | 2,21 | 2,11 | 2,13 | -1,39% | 539.179,00 |
| 06.08.2026 | 2,17 | 2,20 | 2,16 | 2,16 | -0,69% | 248.588,00 |
| 05.08.2026 | 2,18 | 2,20 | 2,17 | 2,18 | -0,23% | 233.976,00 |
| 04.08.2026 | 2,18 | 2,23 | 2,16 | 2,18 | 0,23% | 449.683,00 |
| 03.08.2026 | 2,14 | 2,22 | 2,14 | 2,18 | 1,64% | 326.533,00 |
| 31.07.2026 | 2,13 | 2,17 | 2,10 | 2,14 | 0,47% | 349.550,00 |
| 30.07.2026 | 2,14 | 2,17 | 2,13 | 2,13 | -0,93% | 300.563,00 |
| 29.07.2026 | 2,20 | 2,22 | 2,13 | 2,15 | -2,27% | 707.021,00 |
| 28.07.2026 | 2,18 | 2,23 | 2,12 | 2,20 | 2,33% | 557.544,00 |
| 27.07.2026 | 2,09 | 2,21 | 2,07 | 2,15 | 4,37% | 702.118,00 |
| 24.07.2026 | 2,11 | 2,11 | 2,05 | 2,06 | -1,90% | 469.040,00 |
| 23.07.2026 | 2,18 | 2,19 | 2,10 | 2,10 | -5,83% | 492.870,00 |
| 22.07.2026 | 2,23 | 2,26 | 2,18 | 2,23 | 0,00% | 447.775,00 |
| 21.07.2026 | 2,25 | 2,28 | 2,19 | 2,23 | -1,33% | 681.115,00 |
| 20.07.2026 | 2,26 | 2,30 | 2,24 | 2,26 | 0,00% | 474.105,00 |
| 17.07.2026 | 2,30 | 2,34 | 2,23 | 2,26 | -3,21% | 544.236,00 |
| 16.07.2026 | 2,38 | 2,42 | 2,31 | 2,34 | -1,27% | 492.653,00 |
| 15.07.2026 | 2,41 | 2,45 | 2,33 | 2,37 | -1,05% | 632.360,00 |
| 14.07.2026 | 2,37 | 2,40 | 2,31 | 2,39 | 0,42% | 608.459,00 |
| 13.07.2026 | 2,49 | 2,53 | 2,36 | 2,38 | -4,03% | 1.179.195,00 |
| 10.07.2026 | 2,45 | 2,60 | 2,44 | 2,48 | 1,22% | 2.558.254,00 |
| 09.07.2026 | 2,41 | 2,49 | 2,34 | 2,45 | 1,66% | 1.045.507,00 |
| 08.07.2026 | 2,35 | 2,43 | 2,30 | 2,41 | 1,26% | 955.164,00 |
| 07.07.2026 | 2,40 | 2,41 | 2,36 | 2,38 | -1,65% | 591.838,00 |
| 06.07.2026 | 2,38 | 2,46 | 2,38 | 2,42 | 2,11% | 1.059.326,00 |
| 02.07.2026 | 2,31 | 2,41 | 2,31 | 2,37 | 2,38% | 631.668,00 |
| 01.07.2026 | 2,29 | 2,33 | 2,26 | 2,32 | 1,54% | 585.331,00 |
| 30.06.2026 | 2,34 | 2,34 | 2,21 | 2,28 | -2,98% | 767.210,00 |
| 29.06.2026 | 2,37 | 2,45 | 2,31 | 2,35 | 0,43% | 1.312.142,00 |
| 26.06.2026 | 2,21 | 2,37 | 2,18 | 2,34 | 6,36% | 2.625.338,00 |
| 25.06.2026 | 2,33 | 2,40 | 2,19 | 2,20 | -5,98% | 1.365.428,00 |
| 24.06.2026 | 2,27 | 2,38 | 2,10 | 2,34 | 4,23% | 1.722.871,00 |
| 23.06.2026 | 2,20 | 2,46 | 2,19 | 2,25 | 1,81% | 4.447.484,00 |
| 22.06.2026 | 2,17 | 2,26 | 2,01 | 2,21 | 8,09% | 1.876.586,00 |
| 19.06.2026 | 2,14 | 2,14 | 2,04 | 2,04 | -4,67% | - |
| 18.06.2026 | 1,98 | 2,15 | 1,98 | 2,14 | 10,31% | 1.235.497,00 |
| 17.06.2026 | 1,96 | 2,00 | 1,93 | 1,94 | -0,51% | 712.002,00 |
| 16.06.2026 | 2,02 | 2,03 | 1,94 | 1,95 | -3,70% | 635.375,00 |
| 15.06.2026 | 2,04 | 2,05 | 2,02 | 2,03 | -0,25% | 198.935,00 |
| 12.06.2026 | 2,02 | 2,05 | 2,01 | 2,03 | 0,50% | 458.429,00 |
| 11.06.2026 | 2,03 | 2,03 | 2,00 | 2,02 | 0,00% | 219.692,00 |
| 10.06.2026 | 1,99 | 2,03 | 1,98 | 2,02 | 1,51% | 320.095,00 |
| 09.06.2026 | 1,98 | 2,02 | 1,98 | 1,99 | 0,25% | 271.163,00 |
| 08.06.2026 | 2,01 | 2,02 | 1,96 | 1,99 | -0,25% | 407.922,00 |
| 05.06.2026 | 2,01 | 2,02 | 1,98 | 1,99 | -1,24% | 377.810,00 |
| 04.06.2026 | 2,03 | 2,05 | 2,01 | 2,02 | 0,50% | 194.048,00 |
| 03.06.2026 | 2,05 | 2,06 | 2,00 | 2,01 | -3,14% | 271.429,00 |
| 02.06.2026 | 2,07 | 2,08 | 2,03 | 2,07 | -1,43% | 266.710,00 |
| 01.06.2026 | 2,05 | 2,10 | 1,99 | 2,10 | 1,94% | 379.492,00 |
| 29.05.2026 | 2,09 | 2,10 | 2,05 | 2,06 | -1,44% | 917.354,00 |
| 28.05.2026 | 2,07 | 2,10 | 2,06 | 2,09 | 0,00% | 796.693,00 |
| 27.05.2026 | 2,05 | 2,11 | 2,05 | 2,09 | 0,97% | 549.936,00 |
| 26.05.2026 | 2,06 | 2,09 | 2,03 | 2,07 | 0,49% | 415.563,00 |
| 22.05.2026 | 2,01 | 2,07 | 2,00 | 2,06 | 2,49% | 462.826,00 |
| 21.05.2026 | 1,98 | 2,02 | 1,98 | 2,01 | 0,00% | 376.866,00 |
| 20.05.2026 | 1,97 | 2,03 | 1,95 | 2,01 | 1,52% | 428.441,00 |
| 19.05.2026 | 1,96 | 2,00 | 1,96 | 1,98 | -0,50% | 302.181,00 |
| 18.05.2026 | 1,93 | 2,02 | 1,93 | 1,99 | 4,19% | 616.094,00 |
| 15.05.2026 | 1,91 | 1,94 | 1,91 | 1,91 | -1,29% | 373.827,00 |
| 14.05.2026 | 1,93 | 1,98 | 1,92 | 1,94 | 0,52% | 259.328,00 |
| 13.05.2026 | 1,96 | 1,96 | 1,91 | 1,93 | -1,79% | 408.503,00 |
| 12.05.2026 | 1,96 | 1,98 | 1,95 | 1,96 | -1,01% | 289.513,00 |
| 11.05.2026 | 2,01 | 2,03 | 1,95 | 1,98 | -1,98% | 469.162,00 |
| 08.05.2026 | 2,01 | 2,03 | 2,00 | 2,02 | 1,51% | 376.850,00 |
| 07.05.2026 | 1,99 | 2,02 | 1,99 | 1,99 | -0,75% | 345.825,00 |
| 06.05.2026 | 2,09 | 2,10 | 2,00 | 2,01 | -3,37% | 457.924,00 |
| 05.05.2026 | 2,05 | 2,12 | 2,04 | 2,08 | 1,72% | 524.925,00 |
| 04.05.2026 | 2,05 | 2,08 | 2,02 | 2,04 | -0,97% | 329.223,00 |
| 01.05.2026 | 2,02 | 2,06 | 1,99 | 2,06 | 1,48% | 500.083,00 |
| 30.04.2026 | 2,03 | 2,11 | 2,00 | 2,03 | -0,49% | 474.470,00 |
| 29.04.2026 | 2,03 | 2,06 | 2,00 | 2,04 | -0,49% | 321.450,00 |
| 28.04.2026 | 2,04 | 2,08 | 2,00 | 2,05 | 0,49% | 265.588,00 |
| 27.04.2026 | 1,97 | 2,05 | 1,95 | 2,04 | 3,03% | 506.400,00 |
| 24.04.2026 | 1,98 | 2,01 | 1,92 | 1,98 | 0,25% | 415.008,00 |
| 23.04.2026 | 2,05 | 2,07 | 1,96 | 1,98 | -3,66% | 1.163.767,00 |
| 22.04.2026 | 2,08 | 2,09 | 2,03 | 2,05 | -0,97% | 559.986,00 |
| 21.04.2026 | 2,14 | 2,15 | 2,06 | 2,07 | -3,72% | 373.935,00 |
| 20.04.2026 | 2,07 | 2,15 | 2,05 | 2,15 | 3,86% | 460.478,00 |