71,260$
-3,35%
Echtzeit-Aktienkurs Oklo Inc.
Bid:
Ask:
Aktienkurse zur Oklo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 74,21 | 74,58 | 68,79 | 71,01 | -3,69% | 1.110.009,00 |
| 14.08.2025 | 77,78 | 78,50 | 71,86 | 73,73 | -4,74% | 1.273.844,00 |
| 13.08.2025 | 78,97 | 83,61 | 75,62 | 77,40 | -1,71% | 1.722.083,00 |
| 12.08.2025 | 71,10 | 79,00 | 68,66 | 78,74 | 9,56% | 2.488.326,00 |
| 11.08.2025 | 76,14 | 76,57 | 71,32 | 71,87 | -4,48% | 1.138.110,00 |
| 08.08.2025 | 80,64 | 80,73 | 74,30 | 75,24 | -4,98% | 1.459.386,00 |
| 07.08.2025 | 83,17 | 84,86 | 76,61 | 79,18 | -4,66% | 1.320.688,00 |
| 06.08.2025 | 84,22 | 85,34 | 81,25 | 83,05 | -1,31% | 2.510.896,00 |
| 05.08.2025 | 77,59 | 85,20 | 76,70 | 84,15 | 10,22% | 2.138.176,00 |
| 04.08.2025 | 72,90 | 78,36 | 71,60 | 76,35 | 6,72% | 1.337.011,00 |
| 01.08.2025 | 74,89 | 74,89 | 67,81 | 71,54 | -6,76% | 2.079.870,00 |
| 31.07.2025 | 77,62 | 80,42 | 75,52 | 76,73 | 1,35% | 1.745.845,00 |
| 30.07.2025 | 71,27 | 78,31 | 71,15 | 75,71 | 6,41% | 2.136.465,00 |
| 29.07.2025 | 75,10 | 78,09 | 70,61 | 71,15 | -5,80% | 1.509.799,00 |
| 28.07.2025 | 76,90 | 78,57 | 72,30 | 75,53 | 0,31% | 1.071.841,00 |
| 25.07.2025 | 72,94 | 75,86 | 71,22 | 75,30 | 0,80% | 1.685.363,00 |
| 24.07.2025 | 67,54 | 77,16 | 65,84 | 74,70 | 11,66% | 3.464.872,00 |
| 23.07.2025 | 62,52 | 70,04 | 62,49 | 66,90 | 8,87% | 3.202.202,00 |
| 22.07.2025 | 62,59 | 63,98 | 58,89 | 61,45 | -1,68% | 1.463.649,00 |
| 21.07.2025 | 69,20 | 70,93 | 62,43 | 62,50 | -9,41% | 1.155.879,00 |
| 18.07.2025 | 67,25 | 69,11 | 65,03 | 68,99 | 2,62% | 1.683.251,00 |
| 17.07.2025 | 64,02 | 67,92 | 63,53 | 67,23 | 4,09% | 1.832.235,00 |
| 16.07.2025 | 60,85 | 64,74 | 59,83 | 64,59 | 5,50% | 1.921.044,00 |
| 15.07.2025 | 61,42 | 63,34 | 59,25 | 61,22 | -2,23% | 2.120.837,00 |
| 14.07.2025 | 56,00 | 62,64 | 54,52 | 62,62 | 11,79% | 1.655.690,00 |
| 11.07.2025 | 54,80 | 57,65 | 53,92 | 56,01 | 0,74% | 1.075.113,00 |
| 10.07.2025 | 53,79 | 56,40 | 52,90 | 55,60 | 2,98% | 763.636,00 |
| 09.07.2025 | 54,11 | 55,40 | 51,54 | 53,99 | 0,84% | 744.805,00 |
| 08.07.2025 | 56,94 | 57,59 | 53,26 | 53,54 | -4,75% | 1.049.189,00 |
| 07.07.2025 | 54,38 | 56,33 | 51,90 | 56,21 | 4,87% | 424.442,00 |
| 03.07.2025 | 52,08 | 54,28 | 51,24 | 53,60 | 4,46% | 700.771,00 |
| 02.07.2025 | 52,70 | 52,76 | 50,08 | 51,31 | -0,81% | 917.553,00 |
| 01.07.2025 | 55,70 | 55,70 | 51,53 | 51,73 | -7,67% | 1.032.189,00 |
| 30.06.2025 | 56,10 | 57,58 | 53,80 | 56,03 | 1,43% | 624.515,00 |
| 27.06.2025 | 56,67 | 62,08 | 54,07 | 55,24 | -1,06% | 2.180.912,00 |
| 26.06.2025 | 57,03 | 57,92 | 55,41 | 55,83 | 0,46% | 759.007,00 |
| 25.06.2025 | 61,32 | 64,76 | 55,35 | 55,58 | -8,50% | 1.183.954,00 |
| 24.06.2025 | 57,85 | 61,44 | 56,48 | 60,74 | 10,24% | 1.451.450,00 |
| 23.06.2025 | 58,96 | 60,36 | 52,16 | 55,10 | -5,00% | 787.002,00 |
| 20.06.2025 | 62,74 | 63,90 | 57,53 | 58,00 | -6,63% | 1.094.055,00 |
| 18.06.2025 | 63,96 | 64,23 | 59,63 | 62,12 | -1,01% | 1.034.206,00 |
| 17.06.2025 | 66,75 | 69,54 | 61,81 | 62,76 | -4,15% | 1.532.659,00 |
| 16.06.2025 | 65,46 | 73,51 | 64,82 | 65,47 | 2,91% | 1.211.650,00 |
| 13.06.2025 | 62,78 | 65,59 | 58,88 | 63,62 | -1,06% | 2.435.904,00 |
| 12.06.2025 | 64,72 | 71,00 | 62,86 | 64,30 | -5,76% | 2.260.423,00 |
| 11.06.2025 | 52,35 | 68,91 | 52,05 | 68,23 | 29,81% | 3.239.816,00 |
| 10.06.2025 | 53,56 | 56,48 | 50,80 | 52,56 | -3,35% | 1.018.187,00 |
| 09.06.2025 | 50,57 | 54,74 | 48,79 | 54,38 | 8,03% | 714.678,00 |
| 06.06.2025 | 46,60 | 50,53 | 46,00 | 50,34 | 6,79% | 1.234.576,00 |
| 05.06.2025 | 48,81 | 49,80 | 46,02 | 47,14 | -3,91% | 969.571,00 |
| 04.06.2025 | 50,18 | 51,15 | 45,67 | 49,06 | -1,41% | 1.470.031,00 |
| 03.06.2025 | 52,36 | 58,69 | 49,34 | 49,76 | -5,16% | 1.902.575,00 |
| 02.06.2025 | 51,70 | 53,48 | 48,90 | 52,47 | -0,53% | 614.251,00 |
| 30.05.2025 | 50,64 | 54,30 | 48,30 | 52,75 | -0,47% | 1.413.706,00 |
| 29.05.2025 | 56,87 | 56,96 | 51,74 | 53,00 | -4,04% | 1.477.052,00 |
| 28.05.2025 | 53,42 | 57,56 | 52,72 | 55,23 | 2,72% | 2.033.347,00 |
| 27.05.2025 | 50,18 | 54,47 | 46,12 | 53,77 | 9,53% | 2.583.706,00 |
| 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 |