5,860$
3,72%
Echtzeit-Aktienkurs Oncology Institute (The)
Bid:
Ask:
Aktienkurse zur Oncology Institute (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,66 | 6,10 | 5,61 | 5,85 | 3,54% | 208.595,00 |
| 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 |
| 23.06.2026 | 4,90 | 5,19 | 4,90 | 5,01 | 0,00% | 1.152.200,00 |
| 22.06.2026 | 5,27 | 5,27 | 4,95 | 5,01 | -4,85% | 977.007,00 |
| 18.06.2026 | 5,31 | 5,37 | 5,15 | 5,26 | 0,29% | 2.144.041,00 |
| 17.06.2026 | 5,18 | 5,50 | 5,12 | 5,25 | 2,74% | 1.968.523,00 |
| 16.06.2026 | 5,21 | 5,31 | 5,10 | 5,11 | -1,45% | 1.244.200,00 |
| 15.06.2026 | 5,36 | 5,41 | 4,93 | 5,18 | -2,45% | 2.520.275,00 |
| 12.06.2026 | 5,09 | 5,38 | 5,05 | 5,31 | 3,61% | 1.251.620,00 |
| 11.06.2026 | 4,70 | 5,15 | 4,56 | 5,13 | 9,74% | 1.930.514,00 |
| 10.06.2026 | 4,96 | 5,15 | 4,67 | 4,67 | -5,75% | 1.540.776,00 |
| 09.06.2026 | 5,06 | 5,15 | 4,83 | 4,96 | -2,27% | 1.749.593,00 |
| 08.06.2026 | 5,08 | 5,58 | 4,99 | 5,07 | 4,11% | 3.005.334,00 |
| 05.06.2026 | 4,70 | 5,17 | 4,68 | 4,87 | 2,85% | 4.158.661,00 |
| 04.06.2026 | 4,24 | 4,84 | 4,23 | 4,74 | 11,94% | 2.595.877,00 |
| 03.06.2026 | 4,55 | 4,56 | 4,22 | 4,23 | -7,84% | 1.338.326,00 |
| 02.06.2026 | 4,79 | 4,79 | 4,49 | 4,59 | -3,97% | 1.161.790,00 |
| 01.06.2026 | 4,66 | 4,90 | 4,66 | 4,78 | 1,92% | 1.397.723,00 |
| 29.05.2026 | 4,74 | 4,74 | 4,48 | 4,69 | -0,32% | 1.538.884,00 |
| 28.05.2026 | 4,61 | 4,80 | 4,57 | 4,71 | 2,06% | 1.321.902,00 |
| 27.05.2026 | 4,56 | 4,72 | 4,52 | 4,61 | 0,77% | 1.163.996,00 |
| 26.05.2026 | 4,61 | 4,79 | 4,34 | 4,58 | -0,33% | 1.666.771,00 |
| 22.05.2026 | 4,45 | 4,60 | 4,33 | 4,59 | 2,80% | 1.292.152,00 |
| 21.05.2026 | 4,12 | 4,51 | 4,12 | 4,47 | 6,56% | 2.188.659,00 |
| 20.05.2026 | 4,11 | 4,27 | 4,02 | 4,19 | 2,20% | 2.797.139,00 |
| 19.05.2026 | 3,95 | 4,28 | 3,94 | 4,10 | 2,50% | 2.132.364,00 |
| 18.05.2026 | 3,95 | 4,03 | 3,88 | 4,00 | 0,50% | 1.060.824,00 |
| 15.05.2026 | 3,93 | 4,03 | 3,86 | 3,98 | -1,36% | 1.049.389,00 |
| 14.05.2026 | 4,05 | 4,29 | 3,98 | 4,04 | -1,10% | 2.398.759,00 |
| 13.05.2026 | 4,00 | 4,28 | 3,98 | 4,08 | 1,49% | 3.866.307,00 |
| 12.05.2026 | 3,97 | 4,05 | 3,86 | 4,02 | 0,25% | 1.120.196,00 |
| 11.05.2026 | 4,07 | 4,07 | 3,89 | 4,01 | 0,25% | 2.344.984,00 |
| 08.05.2026 | 4,05 | 4,15 | 3,89 | 4,00 | -1,48% | 2.448.395,00 |
| 07.05.2026 | 3,79 | 4,08 | 3,71 | 4,06 | 7,12% | 1.877.278,00 |
| 06.05.2026 | 3,98 | 3,98 | 3,79 | 3,79 | -4,77% | 1.193.028,00 |
| 05.05.2026 | 4,10 | 4,11 | 3,96 | 3,98 | -2,69% | 1.080.941,00 |
| 04.05.2026 | 4,02 | 4,27 | 3,97 | 4,09 | 0,99% | 1.526.701,00 |
| 01.05.2026 | 3,86 | 4,15 | 3,85 | 4,05 | 4,65% | 2.271.166,00 |
| 30.04.2026 | 3,66 | 3,91 | 3,66 | 3,87 | 4,31% | 1.520.056,00 |
| 29.04.2026 | 3,41 | 3,72 | 3,35 | 3,71 | 7,85% | 1.147.970,00 |
| 28.04.2026 | 3,30 | 3,45 | 3,30 | 3,44 | 3,30% | 732.503,00 |
| 27.04.2026 | 3,25 | 3,37 | 3,25 | 3,33 | 2,46% | 570.759,00 |
| 24.04.2026 | 3,28 | 3,28 | 3,15 | 3,25 | -0,61% | 697.483,00 |
| 23.04.2026 | 3,41 | 3,43 | 3,22 | 3,27 | -4,80% | 1.065.735,00 |
| 22.04.2026 | 3,40 | 3,46 | 3,36 | 3,44 | 1,03% | 907.851,00 |
| 21.04.2026 | 3,57 | 3,70 | 3,38 | 3,40 | -3,41% | 2.119.272,00 |
| 20.04.2026 | 3,53 | 3,60 | 3,44 | 3,52 | -0,56% | 869.515,00 |
| 17.04.2026 | 3,56 | 3,64 | 3,43 | 3,54 | 0,00% | 1.745.150,00 |
| 16.04.2026 | 3,47 | 3,59 | 3,38 | 3,54 | 3,21% | 2.187.877,00 |
| 15.04.2026 | 3,38 | 3,48 | 3,38 | 3,43 | 1,48% | 1.191.390,00 |
| 14.04.2026 | 3,32 | 3,54 | 3,31 | 3,38 | 2,89% | 1.439.721,00 |
| 13.04.2026 | 3,09 | 3,31 | 3,09 | 3,29 | 6,66% | 1.706.434,00 |
| 10.04.2026 | 3,11 | 3,13 | 2,94 | 3,08 | -0,96% | 1.286.473,00 |
| 09.04.2026 | 3,08 | 3,17 | 3,01 | 3,11 | 0,32% | 1.165.277,00 |
| 08.04.2026 | 3,44 | 3,45 | 3,09 | 3,10 | -4,32% | 2.292.610,00 |
| 07.04.2026 | 3,22 | 3,39 | 3,16 | 3,24 | 0,93% | 997.223,00 |
| 06.04.2026 | 3,13 | 3,34 | 3,12 | 3,21 | 2,88% | 1.066.468,00 |
| 02.04.2026 | 3,01 | 3,15 | 2,99 | 3,12 | -0,95% | 640.189,00 |
| 01.04.2026 | 3,16 | 3,19 | 3,08 | 3,15 | 2,61% | 1.337.272,00 |
| 31.03.2026 | 2,87 | 3,10 | 2,87 | 3,07 | 8,48% | 1.647.519,00 |
| 30.03.2026 | 2,92 | 2,97 | 2,74 | 2,83 | -4,39% | 2.041.629,00 |
| 27.03.2026 | 3,10 | 3,16 | 2,94 | 2,96 | -5,05% | 2.072.317,00 |
| 26.03.2026 | 3,05 | 3,28 | 3,04 | 3,12 | -0,08% | 1.123.902,00 |
| 25.03.2026 | 3,19 | 3,47 | 3,09 | 3,12 | -0,32% | 1.343.724,00 |
| 24.03.2026 | 3,21 | 3,28 | 3,03 | 3,13 | -2,49% | 1.746.669,00 |
| 23.03.2026 | 3,40 | 3,49 | 3,12 | 3,21 | -3,31% | 2.442.012,00 |
| 20.03.2026 | 3,57 | 3,59 | 3,29 | 3,32 | -6,21% | 3.071.123,00 |
| 19.03.2026 | 3,55 | 3,80 | 3,42 | 3,54 | -1,67% | 2.252.883,00 |
| 18.03.2026 | 3,77 | 3,77 | 3,53 | 3,60 | 0,28% | 1.839.702,00 |
| 17.03.2026 | 3,33 | 3,77 | 3,31 | 3,59 | 5,28% | 4.312.354,00 |
| 16.03.2026 | 2,90 | 3,54 | 2,88 | 3,41 | 20,07% | 6.657.844,00 |
| 13.03.2026 | 3,14 | 3,39 | 2,76 | 2,84 | 8,40% | 9.779.510,00 |
| 12.03.2026 | 2,76 | 2,76 | 2,61 | 2,62 | -5,07% | 2.306.905,00 |
| 11.03.2026 | 2,62 | 2,77 | 2,62 | 2,76 | 5,75% | 964.225,00 |
| 10.03.2026 | 2,77 | 2,90 | 2,60 | 2,61 | -4,40% | 1.362.660,00 |
| 09.03.2026 | 2,70 | 2,79 | 2,57 | 2,73 | -1,80% | 1.663.755,00 |
| 06.03.2026 | 2,77 | 2,85 | 2,72 | 2,78 | -2,46% | 1.692.257,00 |
| 05.03.2026 | 2,79 | 3,00 | 2,75 | 2,85 | 0,00% | 1.080.969,00 |
| 04.03.2026 | 2,71 | 2,89 | 2,71 | 2,85 | 5,56% | 1.683.864,00 |
| 03.03.2026 | 2,85 | 2,92 | 2,70 | 2,70 | -8,47% | 1.870.284,00 |
| 02.03.2026 | 2,82 | 3,06 | 2,76 | 2,95 | 2,08% | 1.297.910,00 |
| 27.02.2026 | 2,88 | 2,94 | 2,78 | 2,89 | -3,02% | 956.971,00 |
| 26.02.2026 | 2,85 | 3,06 | 2,79 | 2,98 | 4,20% | 1.829.443,00 |
| 25.02.2026 | 2,62 | 2,88 | 2,59 | 2,86 | 10,85% | 1.638.045,00 |
| 24.02.2026 | 2,57 | 2,61 | 2,50 | 2,58 | 1,18% | 1.120.935,00 |
| 23.02.2026 | 2,57 | 2,57 | 2,44 | 2,55 | -0,39% | 1.514.908,00 |
| 20.02.2026 | 2,57 | 2,65 | 2,52 | 2,56 | -1,54% | 764.698,00 |
| 19.02.2026 | 2,59 | 2,61 | 2,47 | 2,60 | 0,00% | 752.525,00 |
| 18.02.2026 | 2,63 | 2,72 | 2,57 | 2,60 | -2,26% | 842.523,00 |
| 17.02.2026 | 2,46 | 2,73 | 2,41 | 2,66 | 5,98% | 2.421.736,00 |
| 13.02.2026 | 2,39 | 2,56 | 2,32 | 2,51 | 5,24% | 1.215.883,00 |