4,290$
-0,46%
Echtzeit-Aktienkurs Oncology Institute (The)
Bid:
Ask:
Aktienkurse zur Oncology Institute (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,34 | 4,48 | 4,23 | 4,29 | -0,46% | 137.766,00 |
| 08.01.2026 | 4,04 | 4,34 | 4,02 | 4,31 | 5,90% | 1.843.328,00 |
| 07.01.2026 | 4,12 | 4,21 | 3,82 | 4,07 | -1,45% | 2.548.098,00 |
| 06.01.2026 | 3,95 | 4,29 | 3,80 | 4,13 | 5,09% | 5.633.592,00 |
| 05.01.2026 | 3,67 | 4,04 | 3,49 | 3,93 | 7,08% | 2.747.694,00 |
| 02.01.2026 | 3,56 | 3,68 | 3,41 | 3,67 | 3,09% | 1.166.678,00 |
| 31.12.2025 | 3,66 | 3,68 | 3,55 | 3,56 | -2,47% | 1.257.056,00 |
| 30.12.2025 | 3,67 | 3,75 | 3,60 | 3,65 | 0,00% | 694.627,00 |
| 29.12.2025 | 3,63 | 3,74 | 3,57 | 3,65 | 0,27% | 934.429,00 |
| 26.12.2025 | 3,49 | 3,67 | 3,44 | 3,64 | 3,41% | 704.654,00 |
| 24.12.2025 | 3,39 | 3,57 | 3,34 | 3,52 | 4,14% | 499.637,00 |
| 23.12.2025 | 3,36 | 3,39 | 3,30 | 3,38 | -0,29% | 780.626,00 |
| 22.12.2025 | 3,36 | 3,56 | 3,23 | 3,39 | -3,14% | 2.120.675,00 |
| 19.12.2025 | 3,49 | 3,59 | 3,46 | 3,50 | 0,29% | 2.514.436,00 |
| 18.12.2025 | 3,50 | 3,60 | 3,39 | 3,49 | 0,87% | 947.419,00 |
| 17.12.2025 | 3,81 | 3,88 | 3,45 | 3,46 | -9,90% | 1.355.771,00 |
| 16.12.2025 | 3,75 | 3,90 | 3,75 | 3,84 | 1,86% | 1.158.049,00 |
| 15.12.2025 | 3,81 | 3,86 | 3,64 | 3,77 | -0,26% | 1.429.758,00 |
| 12.12.2025 | 3,77 | 4,00 | 3,71 | 3,78 | 0,53% | 2.318.360,00 |
| 11.12.2025 | 3,50 | 3,77 | 3,46 | 3,76 | 7,43% | 2.065.838,00 |
| 10.12.2025 | 3,41 | 3,53 | 3,28 | 3,50 | 3,55% | 2.172.824,00 |
| 09.12.2025 | 3,19 | 3,38 | 3,15 | 3,38 | 6,29% | 1.663.494,00 |
| 08.12.2025 | 3,06 | 3,21 | 3,04 | 3,18 | 4,95% | 1.759.902,00 |
| 05.12.2025 | 3,21 | 3,25 | 2,99 | 3,03 | -6,19% | 1.729.624,00 |
| 04.12.2025 | 3,07 | 3,32 | 3,06 | 3,23 | 5,21% | 2.000.353,00 |
| 03.12.2025 | 2,95 | 3,12 | 2,90 | 3,07 | 3,72% | 1.722.563,00 |
| 02.12.2025 | 2,95 | 3,02 | 2,90 | 2,96 | 0,68% | 2.268.897,00 |
| 01.12.2025 | 3,06 | 3,13 | 2,93 | 2,94 | -6,37% | 2.195.946,00 |
| 28.11.2025 | 3,15 | 3,20 | 3,07 | 3,14 | 0,64% | 966.970,00 |
| 26.11.2025 | 3,13 | 3,18 | 3,00 | 3,12 | -1,27% | 2.969.560,00 |
| 25.11.2025 | 3,19 | 3,26 | 2,88 | 3,16 | 3,95% | 3.717.738,00 |
| 24.11.2025 | 3,20 | 3,32 | 3,01 | 3,04 | -2,88% | 2.327.444,00 |
| 21.11.2025 | 3,19 | 3,27 | 3,07 | 3,13 | -3,40% | 2.143.023,00 |
| 20.11.2025 | 3,34 | 3,51 | 3,09 | 3,24 | -0,92% | 4.866.285,00 |
| 19.11.2025 | 3,72 | 3,77 | 3,26 | 3,27 | -13,26% | 4.837.267,00 |
| 18.11.2025 | 3,71 | 4,01 | 3,63 | 3,77 | 0,00% | 3.408.351,00 |
| 17.11.2025 | 3,99 | 3,99 | 3,57 | 3,77 | -5,04% | 4.848.819,00 |
| 14.11.2025 | 3,17 | 4,18 | 3,14 | 3,97 | 28,90% | 8.647.722,00 |
| 13.11.2025 | 3,38 | 3,39 | 3,07 | 3,08 | -10,20% | 2.897.331,00 |
| 12.11.2025 | 3,34 | 3,47 | 3,34 | 3,43 | 2,08% | 1.597.433,00 |
| 11.11.2025 | 3,29 | 3,38 | 3,23 | 3,36 | 1,51% | 2.020.661,00 |
| 10.11.2025 | 3,61 | 3,65 | 3,29 | 3,31 | -6,63% | 2.892.479,00 |
| 07.11.2025 | 3,67 | 3,73 | 3,36 | 3,55 | -6,96% | 4.188.691,00 |
| 06.11.2025 | 4,11 | 4,23 | 3,79 | 3,81 | -6,85% | 2.398.496,00 |
| 05.11.2025 | 4,27 | 4,34 | 4,08 | 4,09 | -3,54% | 1.878.428,00 |
| 04.11.2025 | 4,40 | 4,62 | 4,18 | 4,24 | -5,57% | 2.732.909,00 |
| 03.11.2025 | 4,48 | 4,56 | 4,34 | 4,49 | 0,67% | 1.300.399,00 |
| 31.10.2025 | 4,65 | 4,76 | 4,40 | 4,46 | -2,83% | 1.797.776,00 |
| 30.10.2025 | 4,58 | 4,80 | 4,56 | 4,59 | -2,34% | 1.400.149,00 |
| 29.10.2025 | 4,65 | 4,80 | 4,49 | 4,70 | 0,43% | 1.874.368,00 |
| 28.10.2025 | 4,62 | 4,78 | 4,56 | 4,68 | 1,52% | 1.905.185,00 |
| 27.10.2025 | 4,82 | 4,83 | 4,44 | 4,61 | -2,95% | 1.990.456,00 |
| 24.10.2025 | 4,71 | 4,88 | 4,60 | 4,75 | 3,04% | 2.480.247,00 |
| 23.10.2025 | 4,40 | 4,80 | 4,39 | 4,61 | 5,01% | 3.419.290,00 |
| 22.10.2025 | 4,29 | 4,45 | 4,20 | 4,39 | 3,05% | 3.141.210,00 |
| 21.10.2025 | 4,19 | 4,29 | 4,09 | 4,26 | 0,47% | 1.894.309,00 |
| 20.10.2025 | 3,90 | 4,25 | 3,70 | 4,24 | 10,99% | 3.130.531,00 |
| 17.10.2025 | 3,74 | 3,94 | 3,47 | 3,82 | 0,79% | 2.384.657,00 |
| 16.10.2025 | 4,11 | 4,24 | 3,79 | 3,79 | -5,49% | 2.213.985,00 |
| 15.10.2025 | 4,02 | 4,19 | 3,93 | 4,01 | 0,50% | 2.189.681,00 |
| 14.10.2025 | 3,89 | 4,05 | 3,79 | 3,99 | 1,01% | 1.560.879,00 |
| 13.10.2025 | 3,91 | 4,03 | 3,86 | 3,95 | 4,22% | 1.314.475,00 |
| 10.10.2025 | 3,95 | 3,99 | 3,75 | 3,79 | -3,07% | 1.924.099,00 |
| 09.10.2025 | 4,00 | 4,08 | 3,89 | 3,91 | -1,51% | 1.530.481,00 |
| 08.10.2025 | 3,88 | 3,98 | 3,79 | 3,97 | 3,93% | 1.336.834,00 |
| 07.10.2025 | 3,81 | 3,90 | 3,71 | 3,82 | 0,26% | 1.254.869,00 |
| 06.10.2025 | 3,72 | 3,90 | 3,58 | 3,81 | 3,96% | 1.641.985,00 |
| 03.10.2025 | 3,47 | 3,78 | 3,47 | 3,67 | 6,54% | 446.034,00 |
| 02.10.2025 | 3,48 | 3,52 | 3,35 | 3,44 | -1,15% | 1.440.796,00 |
| 01.10.2025 | 3,50 | 3,58 | 3,41 | 3,48 | -0,71% | 1.232.130,00 |
| 30.09.2025 | 3,44 | 3,51 | 3,37 | 3,51 | 1,30% | 1.872.819,00 |
| 29.09.2025 | 3,55 | 3,62 | 3,38 | 3,46 | -2,26% | 2.922.723,00 |
| 26.09.2025 | 3,50 | 3,68 | 3,48 | 3,54 | 0,57% | 1.962.160,00 |
| 25.09.2025 | 3,57 | 3,64 | 3,43 | 3,52 | -2,22% | 1.731.989,00 |
| 24.09.2025 | 3,52 | 3,64 | 3,39 | 3,60 | 3,45% | 1.133.819,00 |
| 23.09.2025 | 3,46 | 3,55 | 3,39 | 3,48 | 1,75% | 2.239.800,00 |
| 22.09.2025 | 3,09 | 3,46 | 3,09 | 3,42 | 9,62% | 1.863.254,00 |
| 19.09.2025 | 3,27 | 3,30 | 3,06 | 3,12 | -3,70% | 2.529.805,00 |
| 18.09.2025 | 3,01 | 3,27 | 3,00 | 3,24 | 8,36% | 1.464.528,00 |
| 17.09.2025 | 2,97 | 3,07 | 2,95 | 2,99 | -0,33% | 877.360,00 |
| 16.09.2025 | 3,11 | 3,18 | 2,98 | 3,00 | -3,85% | 1.289.318,00 |
| 15.09.2025 | 3,07 | 3,16 | 3,04 | 3,12 | 2,30% | 1.118.156,00 |
| 12.09.2025 | 3,20 | 3,21 | 2,98 | 3,05 | -3,79% | 1.360.589,00 |
| 11.09.2025 | 3,12 | 3,27 | 3,12 | 3,17 | 1,28% | 1.313.111,00 |
| 10.09.2025 | 3,24 | 3,41 | 3,12 | 3,13 | -3,10% | 1.236.096,00 |
| 09.09.2025 | 3,28 | 3,30 | 3,17 | 3,23 | -0,62% | 1.115.019,00 |
| 08.09.2025 | 3,32 | 3,33 | 3,09 | 3,25 | -1,52% | 2.266.644,00 |
| 05.09.2025 | 3,08 | 3,42 | 3,05 | 3,30 | 1,23% | 3.933.243,00 |
| 04.09.2025 | 3,22 | 3,31 | 3,18 | 3,26 | 0,93% | 1.159.320,00 |
| 03.09.2025 | 3,24 | 3,37 | 3,21 | 3,23 | -0,62% | 941.397,00 |
| 02.09.2025 | 3,31 | 3,37 | 3,23 | 3,25 | -4,41% | 1.344.822,00 |
| 29.08.2025 | 3,49 | 3,52 | 3,31 | 3,40 | -2,30% | 1.568.628,00 |
| 28.08.2025 | 3,48 | 3,51 | 3,42 | 3,48 | 0,58% | 1.108.476,00 |
| 27.08.2025 | 3,50 | 3,55 | 3,41 | 3,46 | -0,86% | 951.263,00 |
| 26.08.2025 | 3,46 | 3,50 | 3,33 | 3,49 | 0,58% | 1.178.501,00 |
| 25.08.2025 | 3,77 | 3,77 | 3,46 | 3,47 | -8,44% | 1.756.477,00 |
| 22.08.2025 | 3,70 | 3,92 | 3,61 | 3,79 | 2,71% | 1.792.055,00 |
| 21.08.2025 | 3,74 | 3,84 | 3,66 | 3,69 | -1,34% | 959.432,00 |
| 20.08.2025 | 3,89 | 3,92 | 3,67 | 3,74 | -2,09% | 1.406.800,00 |
| 19.08.2025 | 4,06 | 4,11 | 3,75 | 3,82 | -5,45% | 1.484.803,00 |