49,690$
-4,07%
Echtzeit-Aktienkurs Oklo Inc.
Bid:
Ask:
Aktienkurse zur Oklo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 51,99 | 52,61 | 50,15 | 50,15 | -3,19% | 602.660,00 |
| 26.03.2026 | 54,67 | 54,87 | 51,11 | 51,80 | -6,31% | 600.165,00 |
| 25.03.2026 | 56,39 | 57,55 | 54,50 | 55,29 | 0,55% | 485.529,00 |
| 24.03.2026 | 55,88 | 56,28 | 53,35 | 54,99 | -2,27% | 456.321,00 |
| 23.03.2026 | 52,40 | 57,20 | 51,80 | 56,27 | 4,29% | 401.613,00 |
| 20.03.2026 | 55,59 | 57,31 | 52,76 | 53,96 | -1,31% | 775.300,00 |
| 19.03.2026 | 57,10 | 57,31 | 53,51 | 54,67 | -3,63% | 607.208,00 |
| 18.03.2026 | 60,52 | 61,75 | 56,69 | 56,73 | -6,65% | 882.439,00 |
| 17.03.2026 | 59,24 | 65,88 | 58,98 | 60,77 | 1,76% | 1.166.189,00 |
| 16.03.2026 | 59,19 | 60,36 | 57,85 | 59,72 | 2,34% | 304.646,00 |
| 13.03.2026 | 59,70 | 61,68 | 57,96 | 58,36 | -1,99% | 422.800,00 |
| 12.03.2026 | 62,37 | 63,16 | 59,53 | 59,54 | -5,12% | 590.094,00 |
| 11.03.2026 | 61,96 | 64,06 | 61,13 | 62,75 | 2,23% | 653.040,00 |
| 10.03.2026 | 62,00 | 64,22 | 61,27 | 61,38 | -0,31% | 431.345,00 |
| 09.03.2026 | 56,38 | 62,03 | 55,98 | 61,57 | 5,68% | 743.217,00 |
| 06.03.2026 | 62,42 | 62,77 | 58,19 | 58,26 | -6,17% | 770.919,00 |
| 05.03.2026 | 65,46 | 66,00 | 59,09 | 62,09 | -5,51% | 836.501,00 |
| 04.03.2026 | 62,34 | 66,13 | 62,34 | 65,71 | 3,94% | 527.277,00 |
| 03.03.2026 | 61,37 | 64,51 | 60,05 | 63,22 | -2,21% | 1.660.328,00 |
| 02.03.2026 | 59,78 | 64,88 | 59,78 | 64,65 | 2,51% | 373.364,00 |
| 27.02.2026 | 68,23 | 68,34 | 62,10 | 63,07 | -8,69% | 1.858.624,00 |
| 26.02.2026 | 66,73 | 69,93 | 64,66 | 69,08 | 4,04% | 670.161,00 |
| 25.02.2026 | 65,58 | 67,60 | 64,77 | 66,39 | 2,00% | 526.614,00 |
| 24.02.2026 | 62,68 | 65,26 | 60,15 | 65,09 | 3,28% | 559.922,00 |
| 23.02.2026 | 63,00 | 63,30 | 60,90 | 63,02 | -1,38% | 252.392,00 |
| 20.02.2026 | 67,90 | 68,41 | 62,70 | 63,91 | -5,41% | 598.905,00 |
| 19.02.2026 | 67,80 | 68,30 | 64,39 | 67,56 | 0,18% | 809.255,00 |
| 18.02.2026 | 68,80 | 70,13 | 65,80 | 67,44 | -0,22% | 407.549,00 |
| 17.02.2026 | 65,99 | 69,59 | 62,88 | 67,59 | 2,83% | 376.624,00 |
| 13.02.2026 | 64,39 | 68,17 | 62,56 | 65,73 | 2,56% | 552.464,00 |
| 12.02.2026 | 67,07 | 69,19 | 63,62 | 64,09 | -3,22% | 560.036,00 |
| 11.02.2026 | 69,87 | 71,79 | 64,90 | 66,23 | -4,67% | 685.330,00 |
| 10.02.2026 | 74,87 | 76,31 | 69,12 | 69,47 | -7,44% | 1.122.203,00 |
| 09.02.2026 | 71,82 | 75,46 | 68,67 | 75,05 | 5,44% | 901.679,00 |
| 06.02.2026 | 60,86 | 72,12 | 60,81 | 71,18 | 14,29% | 852.957,00 |
| 05.02.2026 | 68,80 | 68,89 | 61,69 | 62,28 | -8,67% | 2.705.305,00 |
| 04.02.2026 | 78,50 | 79,06 | 64,00 | 68,20 | -12,51% | 1.597.896,00 |
| 03.02.2026 | 75,52 | 79,18 | 74,06 | 77,95 | 5,97% | 714.982,00 |
| 02.02.2026 | 78,26 | 79,28 | 73,30 | 73,56 | -7,67% | 519.281,00 |
| 30.01.2026 | 84,00 | 88,62 | 78,91 | 79,67 | -7,36% | 774.098,00 |
| 29.01.2026 | 94,64 | 94,83 | 83,50 | 86,00 | -9,10% | 999.116,00 |
| 28.01.2026 | 87,11 | 95,07 | 85,64 | 94,61 | 10,95% | 1.082.256,00 |
| 27.01.2026 | 83,79 | 86,84 | 81,24 | 85,27 | 3,65% | 734.990,00 |
| 26.01.2026 | 87,19 | 87,25 | 81,15 | 82,27 | -6,07% | 337.941,00 |
| 23.01.2026 | 91,65 | 91,85 | 86,20 | 87,59 | -3,62% | 561.637,00 |
| 22.01.2026 | 93,86 | 94,56 | 89,91 | 90,87 | 0,09% | 657.570,00 |
| 21.01.2026 | 90,98 | 100,20 | 86,09 | 90,79 | 1,21% | 1.349.682,00 |
| 20.01.2026 | 90,84 | 96,95 | 88,58 | 89,70 | -5,47% | 807.586,00 |
| 16.01.2026 | 94,05 | 96,69 | 89,37 | 94,89 | 3,81% | 1.003.571,00 |
| 15.01.2026 | 97,34 | 99,25 | 91,40 | 91,41 | -4,72% | 814.406,00 |
| 14.01.2026 | 97,20 | 97,88 | 91,51 | 95,94 | -1,09% | 877.436,00 |
| 13.01.2026 | 104,84 | 107,55 | 96,62 | 97,00 | -5,33% | 628.117,00 |
| 12.01.2026 | 103,60 | 105,85 | 100,44 | 102,46 | -2,66% | 475.180,00 |
| 09.01.2026 | 97,53 | 121,00 | 97,50 | 105,26 | 8,04% | 2.235.427,00 |
| 08.01.2026 | 96,60 | 100,19 | 93,46 | 97,43 | 0,08% | 626.786,00 |
| 07.01.2026 | 94,75 | 100,69 | 92,40 | 97,35 | 1,83% | 804.085,00 |
| 06.01.2026 | 89,36 | 96,94 | 88,78 | 95,60 | 7,10% | 916.057,00 |
| 05.01.2026 | 79,15 | 90,84 | 79,13 | 89,26 | 14,64% | 598.000,00 |
| 02.01.2026 | 73,99 | 77,91 | 72,12 | 77,86 | 8,49% | 698.124,00 |
| 31.12.2025 | 70,93 | 72,24 | 70,83 | 71,77 | -0,27% | 578.673,00 |
| 30.12.2025 | 73,87 | 74,73 | 71,71 | 71,96 | -2,72% | 523.603,00 |
| 29.12.2025 | 75,96 | 78,41 | 73,77 | 73,97 | -3,72% | 323.561,00 |
| 26.12.2025 | 80,98 | 81,10 | 76,17 | 76,83 | -5,44% | 534.875,00 |
| 24.12.2025 | 81,54 | 82,04 | 78,67 | 81,25 | -0,71% | 323.864,00 |
| 23.12.2025 | 83,35 | 84,92 | 80,80 | 81,83 | -1,96% | 548.764,00 |
| 22.12.2025 | 84,91 | 86,44 | 80,15 | 83,47 | 0,06% | 645.905,00 |
| 19.12.2025 | 78,76 | 85,25 | 78,12 | 83,42 | 7,28% | 964.898,00 |
| 18.12.2025 | 76,61 | 81,00 | 76,09 | 77,76 | 2,34% | 872.281,00 |
| 17.12.2025 | 84,17 | 85,55 | 75,00 | 75,99 | -9,01% | 707.982,00 |
| 16.12.2025 | 80,56 | 84,24 | 78,74 | 83,51 | 1,42% | 490.832,00 |
| 15.12.2025 | 88,33 | 89,62 | 82,00 | 82,34 | -5,94% | 891.115,00 |
| 12.12.2025 | 103,02 | 103,02 | 87,36 | 87,54 | -15,00% | 1.025.262,00 |
| 11.12.2025 | 98,42 | 103,41 | 94,60 | 102,99 | 2,41% | 464.718,00 |
| 10.12.2025 | 103,92 | 104,55 | 98,41 | 100,57 | -3,26% | 732.478,00 |
| 09.12.2025 | 104,38 | 107,53 | 101,98 | 103,96 | -0,59% | 571.798,00 |
| 08.12.2025 | 105,95 | 109,60 | 100,60 | 104,58 | -0,07% | 692.733,00 |
| 05.12.2025 | 105,30 | 107,72 | 100,53 | 104,65 | -6,19% | 783.907,00 |
| 04.12.2025 | 96,69 | 114,23 | 94,67 | 111,56 | 15,45% | 1.186.669,00 |
| 03.12.2025 | 92,66 | 96,95 | 89,01 | 96,63 | 5,30% | 496.513,00 |
| 02.12.2025 | 87,96 | 96,50 | 87,71 | 91,77 | 3,18% | 503.997,00 |
| 01.12.2025 | 89,88 | 90,58 | 85,60 | 88,94 | -2,96% | 195.826,00 |
| 28.11.2025 | 90,04 | 94,51 | 89,03 | 91,65 | 3,13% | 433.174,00 |
| 26.11.2025 | 86,07 | 89,88 | 85,40 | 88,87 | 3,64% | 1.106.592,00 |
| 25.11.2025 | 90,47 | 92,15 | 81,17 | 85,75 | -4,25% | 788.705,00 |
| 24.11.2025 | 89,00 | 93,20 | 86,65 | 89,56 | 1,53% | 677.221,00 |
| 21.11.2025 | 88,00 | 91,72 | 79,01 | 88,21 | 0,42% | 1.749.191,00 |
| 20.11.2025 | 108,76 | 109,69 | 87,75 | 87,85 | -14,43% | 1.518.694,00 |
| 19.11.2025 | 97,37 | 105,79 | 97,02 | 102,66 | 6,19% | 881.943,00 |
| 18.11.2025 | 94,11 | 100,52 | 91,95 | 96,68 | 1,29% | 644.417,00 |
| 17.11.2025 | 99,78 | 101,45 | 92,64 | 95,45 | -2,55% | 501.638,00 |
| 14.11.2025 | 99,47 | 106,77 | 91,54 | 97,95 | -3,62% | 1.045.162,00 |
| 13.11.2025 | 110,77 | 110,77 | 100,40 | 101,63 | -8,62% | 870.798,00 |
| 12.11.2025 | 106,17 | 116,96 | 105,00 | 111,22 | 6,67% | 1.155.419,00 |
| 11.11.2025 | 109,28 | 111,01 | 103,68 | 104,26 | -6,61% | 721.114,00 |
| 10.11.2025 | 117,24 | 118,30 | 107,61 | 111,64 | -0,63% | 414.580,00 |
| 07.11.2025 | 106,65 | 112,42 | 97,09 | 112,35 | 5,26% | 1.336.062,00 |
| 06.11.2025 | 121,45 | 123,30 | 106,00 | 106,74 | -11,58% | 1.167.479,00 |
| 05.11.2025 | 112,17 | 123,37 | 110,55 | 120,72 | 7,69% | 954.237,00 |
| 04.11.2025 | 121,76 | 122,33 | 111,80 | 112,10 | -11,43% | 764.390,00 |
| 03.11.2025 | 131,52 | 132,91 | 121,65 | 126,57 | -4,55% | 374.401,00 |