47,520$
19,64%
Echtzeit-Aktienkurs Oklo Inc.
Bid:
Ask:
Aktienkurse zur Oklo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 46,78 | 52,17 | 41,95 | 49,09 | 23,59% | 4.990.732,00 |
| 22.05.2025 | 36,20 | 40,35 | 35,01 | 39,72 | 8,18% | 1.371.940,00 |
| 21.05.2025 | 37,05 | 39,39 | 35,70 | 36,72 | -2,09% | 1.145.868,00 |
| 20.05.2025 | 40,70 | 41,43 | 36,85 | 37,50 | -5,80% | 1.246.895,00 |
| 19.05.2025 | 35,29 | 39,82 | 34,81 | 39,81 | 5,54% | 1.210.691,00 |
| 16.05.2025 | 38,43 | 39,90 | 36,15 | 37,72 | 1,10% | 1.677.137,00 |
| 15.05.2025 | 35,66 | 38,05 | 34,46 | 37,31 | 1,06% | 1.692.181,00 |
| 14.05.2025 | 31,39 | 39,34 | 31,39 | 36,92 | 15,28% | 3.416.666,00 |
| 13.05.2025 | 28,60 | 32,62 | 28,37 | 32,03 | 11,08% | 2.282.119,00 |
| 12.05.2025 | 29,89 | 30,23 | 28,17 | 28,83 | 2,78% | 2.059.348,00 |
| 09.05.2025 | 27,32 | 28,71 | 26,17 | 28,05 | 4,16% | 1.678.359,00 |
| 08.05.2025 | 28,10 | 28,40 | 26,45 | 26,93 | -0,52% | 1.373.778,00 |
| 07.05.2025 | 28,45 | 28,65 | 25,71 | 27,07 | -6,43% | 1.765.113,00 |
| 06.05.2025 | 24,85 | 28,96 | 24,48 | 28,93 | 13,45% | 1.603.389,00 |
| 05.05.2025 | 25,74 | 25,83 | 24,87 | 25,50 | -2,86% | 432.143,00 |
| 02.05.2025 | 26,98 | 27,54 | 26,12 | 26,25 | -0,27% | 1.192.929,00 |
| 01.05.2025 | 24,73 | 26,92 | 24,45 | 26,32 | 10,82% | 1.465.861,00 |
| 30.04.2025 | 24,15 | 24,18 | 22,53 | 23,75 | -2,78% | 607.492,00 |
| 29.04.2025 | 24,45 | 25,05 | 23,55 | 24,43 | -0,37% | 676.301,00 |
| 28.04.2025 | 23,56 | 25,23 | 23,03 | 24,52 | 3,11% | 498.122,00 |
| 25.04.2025 | 23,95 | 24,32 | 23,20 | 23,78 | -2,18% | 870.740,00 |
| 24.04.2025 | 23,25 | 25,26 | 23,10 | 24,31 | 4,11% | 1.114.874,00 |
| 23.04.2025 | 21,37 | 24,23 | 21,37 | 23,35 | 8,50% | 1.582.502,00 |
| 22.04.2025 | 20,70 | 21,96 | 20,61 | 21,52 | 5,28% | 618.691,00 |
| 21.04.2025 | 21,62 | 21,65 | 19,89 | 20,44 | -7,05% | 804.092,00 |
| 17.04.2025 | 21,99 | 22,18 | 21,03 | 21,99 | 1,81% | 601.580,00 |
| 16.04.2025 | 22,30 | 22,51 | 21,31 | 21,60 | -6,17% | 601.227,00 |
| 15.04.2025 | 22,72 | 23,73 | 22,34 | 23,02 | 2,33% | 828.354,00 |
| 14.04.2025 | 23,26 | 24,35 | 22,33 | 22,50 | 0,07% | 586.591,00 |
| 11.04.2025 | 23,25 | 23,46 | 21,55 | 22,48 | -0,93% | 812.779,00 |
| 10.04.2025 | 23,25 | 24,00 | 21,63 | 22,69 | -5,62% | 1.355.977,00 |
| 09.04.2025 | 20,45 | 24,62 | 19,33 | 24,04 | 18,72% | 1.870.984,00 |
| 08.04.2025 | 22,79 | 24,10 | 19,92 | 20,25 | -7,68% | 1.700.129,00 |
| 07.04.2025 | 18,45 | 23,40 | 17,89 | 21,94 | 10,62% | 1.128.877,00 |
| 04.04.2025 | 20,79 | 21,33 | 17,80 | 19,83 | -9,72% | 2.003.351,00 |
| 03.04.2025 | 21,25 | 22,79 | 20,63 | 21,97 | -3,24% | 1.263.667,00 |
| 02.04.2025 | 22,05 | 23,71 | 21,70 | 22,70 | 0,75% | 1.331.827,00 |
| 01.04.2025 | 22,20 | 24,06 | 21,75 | 22,53 | 3,78% | 1.703.679,00 |
| 31.03.2025 | 21,17 | 22,60 | 20,49 | 21,71 | -3,12% | 550.364,00 |
| 28.03.2025 | 23,97 | 24,16 | 22,30 | 22,41 | -5,90% | 1.609.645,00 |
| 27.03.2025 | 26,08 | 26,10 | 23,64 | 23,82 | -9,69% | 1.753.971,00 |
| 26.03.2025 | 28,67 | 29,80 | 25,85 | 26,37 | -8,69% | 2.282.124,00 |
| 25.03.2025 | 28,75 | 30,55 | 27,67 | 28,88 | -7,38% | 1.489.191,00 |
| 24.03.2025 | 28,41 | 31,39 | 28,40 | 31,18 | 14,89% | 736.945,00 |
| 21.03.2025 | 27,57 | 27,67 | 26,18 | 27,14 | -2,44% | 759.978,00 |
| 20.03.2025 | 27,63 | 29,85 | 27,25 | 27,82 | -1,14% | 1.023.169,00 |
| 19.03.2025 | 26,30 | 28,34 | 25,83 | 28,14 | 8,15% | 689.360,00 |
| 18.03.2025 | 27,97 | 27,97 | 25,80 | 26,02 | -7,19% | 785.024,00 |
| 17.03.2025 | 28,43 | 29,71 | 27,63 | 28,04 | 1,06% | 579.908,00 |
| 14.03.2025 | 24,68 | 27,82 | 24,68 | 27,74 | 15,92% | 1.136.502,00 |
| 13.03.2025 | 26,25 | 26,48 | 23,91 | 23,93 | -8,59% | 721.116,00 |
| 12.03.2025 | 26,24 | 28,00 | 25,18 | 26,18 | 2,79% | 1.263.652,00 |
| 11.03.2025 | 23,69 | 26,45 | 23,55 | 25,47 | 7,60% | 1.401.762,00 |
| 10.03.2025 | 25,35 | 25,49 | 23,30 | 23,67 | -9,88% | 547.702,00 |
| 07.03.2025 | 26,52 | 26,79 | 24,47 | 26,27 | 1,21% | 1.459.099,00 |
| 06.03.2025 | 29,49 | 29,51 | 25,67 | 25,95 | -14,36% | 1.151.734,00 |
| 05.03.2025 | 31,99 | 32,92 | 29,10 | 30,30 | -1,80% | 1.087.096,00 |
| 04.03.2025 | 28,65 | 32,24 | 26,90 | 30,86 | 5,02% | 1.737.730,00 |
| 03.03.2025 | 35,13 | 35,45 | 29,25 | 29,38 | -12,06% | 563.585,00 |
| 28.02.2025 | 31,61 | 34,61 | 29,26 | 33,41 | 3,34% | 1.171.140,00 |
| 27.02.2025 | 38,13 | 38,86 | 32,31 | 32,33 | -8,00% | 1.374.281,00 |
| 26.02.2025 | 34,12 | 36,46 | 33,60 | 35,14 | 9,00% | 1.444.898,00 |
| 25.02.2025 | 32,80 | 34,67 | 29,83 | 32,24 | -5,51% | 1.269.462,00 |
| 24.02.2025 | 38,67 | 38,71 | 33,66 | 34,12 | -12,02% | 636.293,00 |
| 21.02.2025 | 43,67 | 44,20 | 37,83 | 38,78 | -9,14% | 1.272.295,00 |
| 20.02.2025 | 44,82 | 45,87 | 40,32 | 42,68 | -5,64% | 1.172.400,00 |
| 19.02.2025 | 49,38 | 49,80 | 44,29 | 45,23 | -9,94% | 1.074.041,00 |
| 18.02.2025 | 51,73 | 54,80 | 49,18 | 50,22 | -4,54% | 910.716,00 |
| 14.02.2025 | 54,40 | 57,49 | 51,70 | 52,61 | -4,38% | 1.253.956,00 |
| 13.02.2025 | 54,70 | 56,23 | 50,82 | 55,02 | 1,14% | 1.121.999,00 |
| 12.02.2025 | 50,13 | 55,30 | 47,12 | 54,40 | 8,73% | 1.369.562,00 |
| 11.02.2025 | 54,04 | 54,07 | 49,24 | 50,03 | -6,82% | 1.337.368,00 |
| 10.02.2025 | 55,99 | 56,79 | 53,32 | 53,69 | -2,65% | 1.052.640,00 |
| 07.02.2025 | 47,69 | 59,14 | 47,54 | 55,15 | 15,55% | 3.400.889,00 |
| 06.02.2025 | 50,26 | 52,96 | 46,53 | 47,73 | -5,53% | 1.645.066,00 |
| 05.02.2025 | 46,14 | 52,43 | 45,11 | 50,53 | 7,96% | 2.637.311,00 |
| 04.02.2025 | 47,13 | 48,00 | 43,77 | 46,80 | 1,83% | 2.237.164,00 |
| 03.02.2025 | 38,94 | 47,39 | 37,82 | 45,96 | 10,32% | 1.763.339,00 |
| 31.01.2025 | 42,45 | 45,21 | 40,40 | 41,66 | -0,53% | 2.684.640,00 |
| 30.01.2025 | 35,69 | 42,23 | 35,34 | 41,88 | 18,47% | 3.023.531,00 |
| 29.01.2025 | 34,08 | 38,09 | 33,22 | 35,35 | 3,73% | 2.918.569,00 |
| 28.01.2025 | 32,25 | 34,16 | 30,00 | 34,08 | 9,55% | 2.609.615,00 |
| 27.01.2025 | 34,26 | 35,55 | 29,09 | 31,11 | -25,77% | 2.224.580,00 |
| 24.01.2025 | 39,08 | 43,69 | 37,52 | 41,91 | 8,27% | 2.722.927,00 |
| 23.01.2025 | 32,61 | 40,20 | 31,96 | 38,71 | 13,69% | 2.571.342,00 |
| 22.01.2025 | 32,45 | 34,95 | 31,68 | 34,05 | 8,54% | 1.394.490,00 |
| 21.01.2025 | 27,40 | 31,47 | 26,92 | 31,37 | 20,47% | 1.478.145,00 |
| 17.01.2025 | 24,71 | 26,78 | 24,24 | 26,04 | 7,60% | 981.530,00 |
| 16.01.2025 | 24,91 | 25,16 | 23,10 | 24,20 | 0,07% | 818.434,00 |
| 15.01.2025 | 23,06 | 26,48 | 23,06 | 24,18 | 6,02% | 1.156.543,00 |
| 14.01.2025 | 23,81 | 24,26 | 22,39 | 22,81 | -0,33% | 1.157.497,00 |
| 13.01.2025 | 24,05 | 24,32 | 21,53 | 22,89 | -9,42% | 460.303,00 |
| 10.01.2025 | 26,51 | 27,00 | 24,44 | 25,27 | -3,25% | 1.063.070,00 |
| 08.01.2025 | 28,44 | 29,17 | 24,78 | 26,12 | -11,32% | 1.477.616,00 |
| 07.01.2025 | 29,91 | 31,91 | 28,30 | 29,45 | -1,83% | 1.418.020,00 |
| 06.01.2025 | 27,82 | 31,65 | 27,21 | 30,00 | 10,33% | 1.158.777,00 |
| 03.01.2025 | 22,00 | 27,42 | 21,65 | 27,19 | 24,21% | 2.222.916,00 |
| 02.01.2025 | 21,50 | 22,72 | 20,76 | 21,89 | 2,96% | 1.467.693,00 |
| 31.12.2024 | 23,96 | 23,98 | 20,31 | 21,26 | -10,07% | 1.546.277,00 |
| 30.12.2024 | 22,55 | 24,28 | 21,80 | 23,64 | 3,73% | 694.761,00 |