3,740$
-10,95%
Echtzeit-Aktienkurs Oncology Institute (The)
Bid:
Ask:
Aktienkurse zur Oncology Institute (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,10 | 4,24 | 3,67 | 3,72 | -11,43% | 6.546.098,00 |
| 11.11.2026 | 4,81 | 4,81 | 4,16 | 4,20 | -2,78% | 2.965.530,00 |
| 10.11.2026 | 3,97 | 4,44 | 3,97 | 4,32 | 8,00% | 6.345.807,00 |
| 09.11.2026 | 3,98 | 4,53 | 3,50 | 4,00 | 10,50% | 8.822.592,00 |
| 06.11.2026 | 6,08 | 6,43 | 3,35 | 3,62 | -45,89% | 23.917.528,00 |
| 05.11.2026 | 6,88 | 7,01 | 6,56 | 6,69 | -3,46% | 1.656.742,00 |
| 04.11.2026 | 6,44 | 7,04 | 6,41 | 6,93 | 9,39% | 1.686.002,00 |
| 03.11.2026 | 6,25 | 6,37 | 6,19 | 6,34 | 1,44% | 1.011.698,00 |
| 02.11.2026 | 6,53 | 6,53 | 6,23 | 6,25 | -4,36% | 1.460.452,00 |
| 30.10.2026 | 6,49 | 6,69 | 6,35 | 6,53 | -1,80% | 1.422.308,00 |
| 29.10.2026 | 6,65 | 6,85 | 6,58 | 6,65 | 0,00% | 1.107.643,00 |
| 28.10.2026 | 6,62 | 6,79 | 6,50 | 6,65 | 0,91% | 1.139.774,00 |
| 27.10.2026 | 6,27 | 6,63 | 6,26 | 6,59 | 4,69% | 1.314.775,00 |
| 26.10.2026 | 6,73 | 6,81 | 6,19 | 6,30 | -6,18% | 1.856.340,00 |
| 23.10.2026 | 6,92 | 6,96 | 6,66 | 6,71 | -2,89% | 1.055.869,00 |
| 22.10.2026 | 6,76 | 6,96 | 6,69 | 6,91 | 1,17% | 868.559,00 |
| 21.10.2026 | 6,67 | 6,95 | 6,62 | 6,83 | 2,94% | 1.454.008,00 |
| 20.10.2026 | 6,48 | 6,86 | 6,39 | 6,64 | 2,71% | 1.095.148,00 |
| 19.10.2026 | 6,55 | 6,65 | 6,43 | 6,46 | 0,47% | 981.458,00 |
| 16.10.2026 | 6,85 | 6,90 | 6,34 | 6,43 | -6,95% | 1.773.693,00 |
| 15.10.2026 | 6,44 | 6,94 | 6,36 | 6,91 | 6,14% | 1.186.261,00 |
| 14.10.2026 | 6,68 | 6,75 | 6,42 | 6,51 | -2,76% | 1.338.254,00 |
| 13.10.2026 | 6,93 | 7,00 | 6,68 | 6,70 | -3,18% | 1.276.943,00 |
| 12.10.2026 | 6,60 | 6,98 | 6,60 | 6,92 | 4,30% | 964.921,00 |
| 09.10.2026 | 6,18 | 6,84 | 6,18 | 6,63 | 7,28% | 1.848.350,00 |
| 08.10.2026 | 6,39 | 6,41 | 6,13 | 6,18 | -3,89% | 1.250.063,00 |
| 07.10.2026 | 6,50 | 6,79 | 6,38 | 6,43 | -2,28% | 949.065,00 |
| 06.10.2026 | 6,38 | 6,64 | 6,36 | 6,58 | 4,28% | 982.050,00 |
| 05.10.2026 | 6,33 | 6,37 | 6,21 | 6,31 | -0,63% | 1.334.980,00 |
| 02.10.2026 | 6,36 | 6,38 | 6,22 | 6,35 | 2,17% | 793.879,00 |
| 01.10.2026 | 6,30 | 6,43 | 6,18 | 6,22 | -1,66% | 992.429,00 |
| 30.09.2026 | 6,51 | 6,59 | 6,32 | 6,32 | -3,22% | 944.218,00 |
| 29.09.2026 | 6,73 | 6,73 | 6,34 | 6,53 | -1,66% | 972.445,00 |
| 28.09.2026 | 6,59 | 6,79 | 6,48 | 6,64 | -0,30% | 919.174,00 |
| 25.09.2026 | 6,50 | 6,86 | 6,41 | 6,66 | 2,30% | 1.127.177,00 |
| 24.09.2026 | 6,72 | 6,95 | 6,38 | 6,51 | -4,62% | 1.762.296,00 |
| 23.09.2026 | 7,00 | 7,00 | 6,61 | 6,83 | -3,26% | 1.115.068,00 |
| 22.09.2026 | 6,92 | 7,07 | 6,77 | 7,06 | 2,99% | 1.048.776,00 |
| 21.09.2026 | 6,98 | 7,05 | 6,73 | 6,85 | -1,58% | 1.243.699,00 |
| 18.09.2026 | 6,62 | 7,13 | 6,62 | 6,96 | 4,98% | 3.761.727,00 |
| 17.09.2026 | 6,66 | 7,00 | 6,52 | 6,63 | 1,45% | 3.214.993,00 |
| 16.09.2026 | 6,42 | 6,69 | 6,38 | 6,54 | 2,51% | 1.387.784,00 |
| 15.09.2026 | 6,42 | 6,54 | 6,31 | 6,38 | -2,22% | 1.173.868,00 |
| 14.09.2026 | 6,16 | 6,70 | 6,12 | 6,52 | 5,67% | 1.504.137,00 |
| 11.09.2026 | 6,28 | 6,41 | 6,11 | 6,17 | -0,56% | 790.888,00 |
| 10.09.2026 | 6,17 | 6,50 | 6,14 | 6,21 | -1,51% | 679.967,00 |
| 09.09.2026 | 6,31 | 6,40 | 6,00 | 6,30 | -0,24% | 846.385,00 |
| 08.09.2026 | 5,86 | 6,48 | 5,85 | 6,32 | 6,49% | 1.773.885,00 |
| 04.09.2026 | 5,91 | 5,98 | 5,87 | 5,93 | -0,67% | 466.625,00 |
| 03.09.2026 | 6,09 | 6,11 | 5,81 | 5,97 | -1,97% | 660.864,00 |
| 02.09.2026 | 5,97 | 6,13 | 5,90 | 6,09 | 2,70% | 841.679,00 |
| 01.09.2026 | 5,91 | 6,18 | 5,90 | 5,93 | 0,42% | 945.787,00 |
| 31.08.2026 | 6,20 | 6,29 | 5,76 | 5,91 | -4,29% | 1.344.489,00 |
| 28.08.2026 | 6,34 | 6,41 | 6,10 | 6,17 | -2,76% | 960.696,00 |
| 27.08.2026 | 6,54 | 6,57 | 6,19 | 6,35 | -3,28% | 1.590.533,00 |
| 26.08.2026 | 6,21 | 6,69 | 6,15 | 6,56 | 3,96% | 1.217.680,00 |
| 25.08.2026 | 6,18 | 6,33 | 6,11 | 6,31 | 2,94% | 1.020.974,00 |
| 24.08.2026 | 6,43 | 6,43 | 6,10 | 6,13 | -5,18% | 1.227.770,00 |
| 21.08.2026 | 6,59 | 6,75 | 6,37 | 6,47 | -1,15% | 1.530.838,00 |
| 20.08.2026 | 6,66 | 6,80 | 6,40 | 6,54 | -1,95% | 1.172.651,00 |
| 19.08.2026 | 6,51 | 6,80 | 6,30 | 6,67 | 4,22% | 1.268.572,00 |
| 18.08.2026 | 6,22 | 6,53 | 6,15 | 6,40 | 1,67% | 927.186,00 |
| 17.08.2026 | 6,50 | 6,70 | 6,24 | 6,30 | -2,40% | 1.233.244,00 |
| 14.08.2026 | 6,25 | 6,63 | 6,25 | 6,45 | 3,04% | 1.086.982,00 |
| 13.08.2026 | 6,32 | 6,35 | 6,12 | 6,26 | -1,11% | 1.073.184,00 |
| 12.08.2026 | 6,14 | 6,37 | 5,99 | 6,33 | 2,10% | 1.281.254,00 |
| 11.08.2026 | 6,23 | 6,53 | 6,09 | 6,20 | 0,16% | 1.782.268,00 |
| 10.08.2026 | 6,39 | 6,40 | 5,91 | 6,19 | -3,36% | 2.680.296,00 |
| 07.08.2026 | 6,25 | 7,04 | 6,03 | 6,41 | 28,61% | 927.156,00 |
| 06.08.2026 | 5,01 | 5,04 | 4,86 | 4,98 | -1,29% | 238.263,00 |
| 05.08.2026 | 5,19 | 5,25 | 5,00 | 5,05 | -3,54% | 140.260,00 |
| 04.08.2026 | 5,99 | 5,99 | 5,02 | 5,23 | 1,95% | 175.487,00 |
| 03.08.2026 | 4,94 | 5,15 | 4,87 | 5,13 | 5,55% | 1.261.985,00 |
| 31.07.2026 | 5,10 | 5,25 | 4,86 | 4,86 | -3,95% | 1.005.358,00 |
| 30.07.2026 | 4,86 | 5,18 | 4,80 | 5,06 | 6,41% | 1.238.362,00 |
| 29.07.2026 | 4,91 | 5,04 | 4,75 | 4,76 | -3,94% | 970.203,00 |
| 28.07.2026 | 5,15 | 5,17 | 4,70 | 4,95 | -4,81% | 2.350.076,00 |
| 27.07.2026 | 5,03 | 5,32 | 5,03 | 5,20 | 4,42% | 1.449.947,00 |
| 24.07.2026 | 5,12 | 5,17 | 4,96 | 4,98 | -2,06% | 1.171.009,00 |
| 23.07.2026 | 5,21 | 5,25 | 5,03 | 5,09 | -3,88% | 1.336.800,00 |
| 22.07.2026 | 5,49 | 5,52 | 5,26 | 5,29 | -2,58% | 1.610.998,00 |
| 21.07.2026 | 5,47 | 5,59 | 5,19 | 5,43 | -1,45% | 1.692.160,00 |
| 20.07.2026 | 5,27 | 5,57 | 5,27 | 5,51 | 2,99% | 1.012.011,00 |
| 17.07.2026 | 5,10 | 5,37 | 5,06 | 5,35 | 1,71% | 1.484.196,00 |
| 16.07.2026 | 5,67 | 5,87 | 5,18 | 5,26 | -6,98% | 2.526.024,00 |
| 15.07.2026 | 6,21 | 6,31 | 5,62 | 5,66 | -10,10% | 2.418.873,00 |
| 14.07.2026 | 6,22 | 6,67 | 6,16 | 6,29 | 0,56% | 3.454.505,00 |
| 13.07.2026 | 5,88 | 6,32 | 5,71 | 6,26 | 6,20% | 3.013.512,00 |
| 10.07.2026 | 5,85 | 5,94 | 5,51 | 5,89 | 0,68% | 3.934.727,00 |
| 09.07.2026 | 5,64 | 6,11 | 5,59 | 5,85 | 3,54% | 1.990.994,00 |
| 08.07.2026 | 5,71 | 5,96 | 5,59 | 5,65 | -2,59% | 2.157.012,00 |
| 07.07.2026 | 5,45 | 5,81 | 5,40 | 5,80 | 6,62% | 2.206.443,00 |
| 06.07.2026 | 5,45 | 5,73 | 5,30 | 5,44 | 3,03% | 1.648.918,00 |
| 02.07.2026 | 5,54 | 5,56 | 5,19 | 5,28 | -4,17% | 1.282.498,00 |
| 01.07.2026 | 5,36 | 5,62 | 5,36 | 5,51 | 1,47% | 1.534.167,00 |
| 30.06.2026 | 5,65 | 5,74 | 5,37 | 5,43 | -3,12% | 2.159.631,00 |
| 29.06.2026 | 5,48 | 5,82 | 5,41 | 5,61 | 3,99% | 2.822.252,00 |
| 26.06.2026 | 5,15 | 5,42 | 5,04 | 5,39 | 5,58% | 5.202.825,00 |
| 25.06.2026 | 5,27 | 5,37 | 5,08 | 5,11 | -2,95% | 1.026.284,00 |
| 24.06.2026 | 5,11 | 5,40 | 5,06 | 5,26 | 5,09% | 1.512.414,00 |