2,210$
7,80%
Echtzeit-Aktienkurs Oncology Institute (The)
Bid:
Ask:
Aktienkurse zur Oncology Institute (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,08 | 2,26 | 2,06 | 2,21 | 7,80% | 367.674,00 |
| 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 |
| 22.05.2025 | 2,68 | 3,02 | 2,42 | 2,99 | 11,78% | 1.800.038,00 |
| 21.05.2025 | 2,80 | 2,94 | 2,56 | 2,68 | -3,78% | 2.121.595,00 |
| 20.05.2025 | 3,04 | 3,14 | 2,76 | 2,78 | -9,15% | 4.341.804,00 |
| 19.05.2025 | 2,92 | 3,08 | 2,82 | 3,06 | 2,34% | 1.115.823,00 |
| 16.05.2025 | 3,13 | 3,15 | 2,80 | 2,99 | -0,99% | 1.377.524,00 |
| 15.05.2025 | 2,83 | 3,33 | 2,72 | 3,02 | 27,43% | 7.085.099,00 |
| 14.05.2025 | 2,66 | 2,66 | 2,26 | 2,37 | -10,57% | 1.424.681,00 |
| 13.05.2025 | 2,56 | 2,73 | 2,39 | 2,65 | 3,92% | 1.061.748,00 |
| 12.05.2025 | 2,91 | 2,92 | 2,45 | 2,55 | -8,93% | 1.571.764,00 |
| 09.05.2025 | 2,96 | 2,99 | 2,74 | 2,80 | -4,11% | 672.394,00 |
| 08.05.2025 | 2,72 | 3,09 | 2,71 | 2,92 | 6,18% | 1.127.925,00 |
| 07.05.2025 | 2,60 | 2,83 | 2,55 | 2,75 | 5,36% | 385.501,00 |
| 06.05.2025 | 2,57 | 2,64 | 2,22 | 2,61 | -1,51% | 1.326.126,00 |
| 05.05.2025 | 2,76 | 2,80 | 2,60 | 2,65 | -5,36% | 461.829,00 |
| 02.05.2025 | 2,81 | 2,92 | 2,67 | 2,80 | 0,36% | 570.391,00 |
| 01.05.2025 | 2,48 | 2,89 | 2,42 | 2,79 | 12,96% | 1.028.535,00 |
| 30.04.2025 | 2,45 | 2,52 | 2,17 | 2,47 | -1,20% | 2.246.265,00 |
| 29.04.2025 | 2,89 | 2,91 | 2,33 | 2,50 | -14,09% | 2.987.977,00 |
| 28.04.2025 | 3,36 | 3,45 | 2,79 | 2,91 | -12,08% | 1.643.811,00 |
| 25.04.2025 | 3,16 | 3,34 | 2,68 | 3,31 | 2,48% | 1.259.158,00 |
| 24.04.2025 | 2,91 | 3,50 | 2,90 | 3,23 | 12,39% | 1.924.171,00 |
| 23.04.2025 | 2,87 | 2,95 | 2,63 | 2,87 | 6,05% | 1.226.620,00 |
| 22.04.2025 | 2,40 | 2,96 | 2,29 | 2,71 | 13,39% | 3.757.569,00 |
| 21.04.2025 | 2,18 | 2,41 | 2,01 | 2,39 | 10,65% | 1.098.268,00 |
| 17.04.2025 | 1,94 | 2,26 | 1,91 | 2,16 | 11,34% | 925.369,00 |
| 16.04.2025 | 1,82 | 2,04 | 1,80 | 1,94 | 2,11% | 730.174,00 |
| 15.04.2025 | 1,99 | 2,07 | 1,84 | 1,90 | -2,56% | 583.194,00 |
| 14.04.2025 | 2,00 | 2,35 | 1,81 | 1,95 | 8,94% | 2.075.602,00 |
| 11.04.2025 | 1,70 | 1,80 | 1,62 | 1,79 | 5,92% | 700.212,00 |
| 10.04.2025 | 1,60 | 1,73 | 1,46 | 1,69 | 5,62% | 561.335,00 |
| 09.04.2025 | 1,35 | 1,66 | 1,35 | 1,60 | 19,40% | 1.144.118,00 |
| 08.04.2025 | 1,54 | 1,58 | 1,29 | 1,34 | -7,59% | 989.191,00 |
| 07.04.2025 | 1,25 | 1,58 | 1,14 | 1,45 | 7,41% | 1.035.636,00 |
| 04.04.2025 | 1,26 | 1,41 | 1,25 | 1,35 | -5,59% | 638.534,00 |
| 03.04.2025 | 1,32 | 1,44 | 1,03 | 1,43 | -3,38% | 2.502.079,00 |
| 02.04.2025 | 1,26 | 1,59 | 1,24 | 1,48 | 17,46% | 1.861.889,00 |
| 01.04.2025 | 1,23 | 1,35 | 1,14 | 1,26 | 11,50% | 1.194.042,00 |
| 31.03.2025 | 1,28 | 1,30 | 1,08 | 1,13 | -0,88% | 959.889,00 |
| 28.03.2025 | 1,10 | 1,21 | 0,97 | 1,14 | 2,70% | 506.268,00 |
| 27.03.2025 | 1,21 | 1,34 | 1,01 | 1,11 | -8,26% | 850.278,00 |
| 26.03.2025 | 1,28 | 1,30 | 1,11 | 1,21 | -3,97% | 538.064,00 |
| 25.03.2025 | 1,22 | 1,43 | 1,11 | 1,26 | 1,61% | 1.161.242,00 |
| 24.03.2025 | 1,05 | 1,36 | 1,04 | 1,24 | 24,50% | 1.958.395,00 |
| 21.03.2025 | 0,91 | 1,00 | 0,88 | 1,00 | 3,75% | 200.981,00 |
| 20.03.2025 | 0,95 | 0,97 | 0,86 | 0,96 | 3,11% | 252.937,00 |
| 19.03.2025 | 0,84 | 0,99 | 0,84 | 0,93 | 12,48% | 492.960,00 |
| 18.03.2025 | 0,70 | 0,84 | 0,65 | 0,83 | 15,01% | 278.614,00 |
| 17.03.2025 | 0,65 | 0,76 | 0,63 | 0,72 | 10,21% | 970.636,00 |
| 14.03.2025 | 0,65 | 0,67 | 0,65 | 0,65 | 0,46% | 23.119,00 |
| 13.03.2025 | 0,65 | 0,67 | 0,64 | 0,65 | 0,48% | 69.563,00 |
| 12.03.2025 | 0,65 | 0,67 | 0,64 | 0,65 | 2,60% | 91.004,00 |
| 11.03.2025 | 0,62 | 0,67 | 0,62 | 0,63 | 2,55% | 118.885,00 |
| 10.03.2025 | 0,72 | 0,75 | 0,60 | 0,61 | -14,13% | 252.685,00 |
| 07.03.2025 | 0,62 | 0,74 | 0,62 | 0,72 | 14,56% | 681.344,00 |
| 06.03.2025 | 0,64 | 0,69 | 0,60 | 0,63 | -5,09% | 342.056,00 |
| 05.03.2025 | 0,70 | 0,72 | 0,66 | 0,66 | -4,72% | 467.687,00 |
| 04.03.2025 | 0,75 | 0,78 | 0,60 | 0,69 | -6,14% | 905.798,00 |
| 03.03.2025 | 0,85 | 0,89 | 0,71 | 0,74 | -13,58% | 456.323,00 |
| 28.02.2025 | 0,87 | 0,90 | 0,83 | 0,85 | -5,19% | 302.917,00 |
| 27.02.2025 | 0,96 | 1,04 | 0,86 | 0,90 | -6,00% | 988.866,00 |
| 26.02.2025 | 0,92 | 1,17 | 0,86 | 0,96 | 19,66% | 3.727.338,00 |
| 25.02.2025 | 0,84 | 0,86 | 0,77 | 0,80 | -7,65% | 180.941,00 |
| 24.02.2025 | 0,89 | 0,90 | 0,75 | 0,87 | -2,80% | 478.324,00 |
| 21.02.2025 | 0,88 | 0,99 | 0,88 | 0,89 | -0,44% | 253.701,00 |
| 20.02.2025 | 0,95 | 0,96 | 0,88 | 0,89 | -6,89% | 258.823,00 |
| 19.02.2025 | 0,99 | 1,00 | 0,94 | 0,96 | 0,00% | 156.794,00 |
| 18.02.2025 | 1,04 | 1,07 | 0,94 | 0,96 | -0,10% | 298.070,00 |
| 14.02.2025 | 0,91 | 1,01 | 0,90 | 0,96 | 5,90% | 308.509,00 |
| 13.02.2025 | 0,95 | 0,99 | 0,88 | 0,91 | -4,24% | 352.172,00 |
| 12.02.2025 | 0,97 | 1,01 | 0,92 | 0,95 | -5,23% | 330.153,00 |
| 11.02.2025 | 1,02 | 1,15 | 1,00 | 1,00 | 0,00% | 1.098.893,00 |
| 10.02.2025 | 0,90 | 1,08 | 0,89 | 1,00 | 21,95% | 1.767.059,00 |
| 07.02.2025 | 0,85 | 0,88 | 0,79 | 0,82 | -7,68% | 689.611,00 |
| 06.02.2025 | 0,85 | 0,90 | 0,81 | 0,89 | 4,59% | 595.748,00 |