4,065$
1,88%
Echtzeit-Aktienkurs Oncology Institute (The)
Bid:
Ask:
Aktienkurse zur Oncology Institute (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,07 | 4,18 | 4,04 | 4,07 | 1,88% | 111.538,00 |
| 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 |
| 18.08.2025 | 3,79 | 4,13 | 3,68 | 4,04 | 7,45% | 2.662.509,00 |
| 15.08.2025 | 3,70 | 3,76 | 3,52 | 3,76 | 2,45% | 1.647.675,00 |
| 14.08.2025 | 3,99 | 4,10 | 3,50 | 3,67 | -10,49% | 3.770.938,00 |
| 13.08.2025 | 4,10 | 4,13 | 3,96 | 4,10 | -0,24% | 2.000.695,00 |
| 12.08.2025 | 4,15 | 4,32 | 4,08 | 4,11 | -3,07% | 1.500.920,00 |
| 11.08.2025 | 4,29 | 4,38 | 4,16 | 4,24 | -0,93% | 1.480.853,00 |
| 08.08.2025 | 4,17 | 4,47 | 4,17 | 4,28 | 2,88% | 1.773.654,00 |
| 07.08.2025 | 4,30 | 4,50 | 4,06 | 4,16 | 2,21% | 3.202.331,00 |
| 06.08.2025 | 3,98 | 4,21 | 3,77 | 4,07 | 2,78% | 2.134.422,00 |
| 05.08.2025 | 4,10 | 4,12 | 3,84 | 3,96 | -1,74% | 2.157.350,00 |
| 04.08.2025 | 3,80 | 4,04 | 3,72 | 4,03 | 8,04% | 1.526.423,00 |
| 01.08.2025 | 3,47 | 3,75 | 3,35 | 3,73 | 1,63% | 1.622.210,00 |
| 31.07.2025 | 3,63 | 3,92 | 3,62 | 3,67 | -0,54% | 1.598.419,00 |
| 30.07.2025 | 3,62 | 3,82 | 3,57 | 3,69 | 1,65% | 1.637.660,00 |
| 29.07.2025 | 3,77 | 3,83 | 3,60 | 3,63 | -3,71% | 1.483.827,00 |
| 28.07.2025 | 3,72 | 4,04 | 3,68 | 3,77 | 2,45% | 2.732.518,00 |
| 25.07.2025 | 3,63 | 3,71 | 3,57 | 3,68 | 0,82% | 958.222,00 |
| 24.07.2025 | 3,80 | 3,88 | 3,64 | 3,65 | -1,62% | 1.599.745,00 |
| 23.07.2025 | 3,63 | 3,75 | 3,50 | 3,71 | 4,80% | 1.802.130,00 |
| 22.07.2025 | 3,35 | 3,56 | 3,26 | 3,54 | 3,81% | 1.746.666,00 |
| 21.07.2025 | 3,56 | 3,78 | 3,39 | 3,41 | -2,57% | 1.883.344,00 |
| 18.07.2025 | 3,69 | 3,78 | 3,40 | 3,50 | -4,11% | 2.678.851,00 |
| 17.07.2025 | 3,33 | 3,77 | 3,24 | 3,65 | 13,00% | 4.339.460,00 |
| 16.07.2025 | 3,24 | 3,39 | 3,12 | 3,23 | 8,75% | 2.619.187,00 |
| 15.07.2025 | 3,23 | 3,24 | 2,95 | 2,97 | -7,48% | 2.406.060,00 |
| 14.07.2025 | 3,15 | 3,34 | 3,15 | 3,21 | 2,56% | 2.992.227,00 |
| 11.07.2025 | 2,85 | 3,17 | 2,77 | 3,13 | 9,06% | 2.653.782,00 |
| 10.07.2025 | 2,43 | 2,94 | 2,35 | 2,87 | 18,60% | 5.605.579,00 |
| 09.07.2025 | 2,53 | 2,57 | 2,41 | 2,42 | -3,20% | 678.831,00 |
| 08.07.2025 | 2,58 | 2,64 | 2,44 | 2,50 | -2,34% | 1.142.005,00 |
| 07.07.2025 | 2,50 | 2,60 | 2,48 | 2,56 | 1,59% | 1.179.261,00 |
| 03.07.2025 | 2,45 | 2,54 | 2,40 | 2,52 | 3,28% | 813.014,00 |
| 02.07.2025 | 2,25 | 2,57 | 2,20 | 2,44 | 10,91% | 2.596.159,00 |
| 01.07.2025 | 2,08 | 2,26 | 2,05 | 2,20 | 7,32% | 2.172.953,00 |
| 30.06.2025 | 2,19 | 2,22 | 2,02 | 2,05 | -6,39% | 1.254.392,00 |
| 27.06.2025 | 2,25 | 2,29 | 2,09 | 2,19 | -2,23% | 8.863.682,00 |
| 26.06.2025 | 2,19 | 2,26 | 2,12 | 2,24 | 4,19% | 898.512,00 |
| 25.06.2025 | 2,34 | 2,36 | 2,09 | 2,15 | -8,51% | 1.601.182,00 |
| 24.06.2025 | 2,32 | 2,44 | 2,30 | 2,35 | 2,62% | 1.304.314,00 |
| 23.06.2025 | 2,35 | 2,44 | 2,15 | 2,29 | -4,18% | 2.174.072,00 |
| 20.06.2025 | 2,40 | 2,43 | 2,23 | 2,39 | 0,42% | 2.396.507,00 |
| 18.06.2025 | 2,33 | 2,46 | 2,28 | 2,38 | 1,71% | 1.242.476,00 |
| 17.06.2025 | 2,47 | 2,47 | 2,31 | 2,34 | -4,10% | 1.503.113,00 |
| 16.06.2025 | 2,50 | 2,56 | 2,44 | 2,44 | -1,21% | 818.393,00 |
| 13.06.2025 | 2,59 | 2,63 | 2,44 | 2,47 | -6,79% | 1.477.260,00 |
| 12.06.2025 | 2,83 | 2,87 | 2,60 | 2,65 | -7,34% | 1.290.197,00 |
| 11.06.2025 | 2,69 | 2,86 | 2,59 | 2,86 | 7,52% | 1.824.467,00 |
| 10.06.2025 | 2,61 | 2,71 | 2,59 | 2,66 | 2,31% | 800.696,00 |
| 09.06.2025 | 2,77 | 2,78 | 2,49 | 2,60 | -6,31% | 1.946.904,00 |
| 06.06.2025 | 2,81 | 2,91 | 2,67 | 2,78 | -0,72% | 1.365.966,00 |
| 05.06.2025 | 3,23 | 3,27 | 2,77 | 2,80 | -12,66% | 3.600.146,00 |
| 04.06.2025 | 3,20 | 3,24 | 3,10 | 3,20 | 0,00% | 715.601,00 |
| 03.06.2025 | 3,24 | 3,24 | 2,87 | 3,20 | -1,54% | 6.113.737,00 |
| 02.06.2025 | 3,15 | 3,49 | 3,06 | 3,25 | 1,88% | 2.652.646,00 |
| 30.05.2025 | 3,20 | 3,26 | 3,08 | 3,19 | -0,62% | 960.460,00 |
| 29.05.2025 | 3,11 | 3,35 | 2,96 | 3,21 | 2,88% | 1.769.144,00 |
| 28.05.2025 | 2,98 | 3,13 | 2,90 | 3,12 | 3,65% | 899.165,00 |
| 27.05.2025 | 3,09 | 3,13 | 2,82 | 3,01 | -0,33% | 1.503.159,00 |
| 23.05.2025 | 2,97 | 3,26 | 2,90 | 3,02 | 1,00% | 2.096.060,00 |