88,280$
-14,28%
Echtzeit-Aktienkurs Oklo Inc.
Bid:
Ask:
Aktienkurse zur Oklo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 140,35 | 141,64 | 130,20 | 132,60 | -3,45% | 871.839,00 |
| 30.10.2025 | 144,60 | 145,80 | 133,79 | 137,35 | -4,04% | 710.790,00 |
| 29.10.2025 | 135,80 | 152,06 | 131,96 | 143,13 | 8,23% | 1.172.114,00 |
| 28.10.2025 | 135,50 | 144,34 | 131,31 | 132,25 | -3,69% | 840.061,00 |
| 27.10.2025 | 144,20 | 145,00 | 129,70 | 137,32 | 0,89% | 536.090,00 |
| 24.10.2025 | 128,00 | 138,60 | 127,86 | 136,12 | 9,27% | 1.050.475,00 |
| 23.10.2025 | 120,26 | 129,16 | 116,38 | 124,57 | 3,81% | 1.273.589,00 |
| 22.10.2025 | 140,49 | 141,10 | 114,04 | 120,00 | -13,31% | 2.246.650,00 |
| 21.10.2025 | 158,01 | 158,34 | 136,71 | 138,42 | -15,29% | 1.150.187,00 |
| 17.10.2025 | 151,83 | 171,65 | 148,04 | 163,40 | 0,91% | 1.184.993,00 |
| 16.10.2025 | 174,34 | 177,21 | 157,26 | 161,93 | -5,62% | 1.225.759,00 |
| 15.10.2025 | 179,73 | 193,80 | 164,00 | 171,57 | -1,42% | 1.708.389,00 |
| 14.10.2025 | 165,17 | 183,20 | 160,24 | 174,05 | 1,50% | 1.479.264,00 |
| 13.10.2025 | 154,82 | 175,89 | 154,46 | 171,47 | 16,41% | 1.049.790,00 |
| 10.10.2025 | 137,68 | 161,29 | 136,23 | 147,30 | 6,89% | 2.314.116,00 |
| 09.10.2025 | 134,39 | 141,50 | 131,19 | 137,81 | 2,27% | 1.032.768,00 |
| 08.10.2025 | 134,78 | 138,30 | 130,64 | 134,75 | 0,47% | 871.789,00 |
| 07.10.2025 | 140,41 | 143,50 | 130,44 | 134,12 | -3,15% | 1.066.775,00 |
| 06.10.2025 | 127,84 | 147,06 | 127,50 | 138,48 | 8,66% | 918.863,00 |
| 03.10.2025 | 127,69 | 130,94 | 122,78 | 127,44 | -1,03% | 1.659.915,00 |
| 02.10.2025 | 117,39 | 129,60 | 116,19 | 128,76 | 11,18% | 1.990.767,00 |
| 01.10.2025 | 109,80 | 116,66 | 109,23 | 115,81 | 3,90% | 961.157,00 |
| 30.09.2025 | 116,53 | 123,04 | 109,64 | 111,46 | -4,29% | 1.312.220,00 |
| 29.09.2025 | 111,69 | 121,51 | 111,29 | 116,46 | 5,56% | 745.087,00 |
| 26.09.2025 | 117,65 | 121,42 | 108,57 | 110,33 | -7,39% | 1.719.201,00 |
| 25.09.2025 | 128,57 | 128,79 | 105,00 | 119,13 | -9,08% | 2.641.529,00 |
| 24.09.2025 | 143,04 | 144,35 | 130,38 | 131,03 | -8,23% | 1.618.448,00 |
| 23.09.2025 | 138,75 | 143,75 | 132,41 | 142,78 | 1,91% | 1.689.197,00 |
| 22.09.2025 | 133,81 | 142,83 | 123,75 | 140,11 | 3,15% | 1.001.834,00 |
| 19.09.2025 | 103,14 | 136,47 | 103,14 | 135,83 | 29,40% | 2.823.626,00 |
| 18.09.2025 | 96,16 | 110,81 | 96,16 | 104,97 | 10,33% | 1.981.931,00 |
| 17.09.2025 | 95,27 | 96,67 | 90,14 | 95,14 | -0,75% | 900.242,00 |
| 16.09.2025 | 96,22 | 96,90 | 90,42 | 95,86 | 0,24% | 1.219.496,00 |
| 15.09.2025 | 83,61 | 95,89 | 82,33 | 95,63 | 15,72% | 998.373,00 |
| 12.09.2025 | 79,73 | 82,99 | 78,69 | 82,64 | 3,68% | 1.926.074,00 |
| 11.09.2025 | 74,39 | 80,86 | 73,22 | 79,71 | 8,13% | 2.672.665,00 |
| 10.09.2025 | 74,48 | 76,69 | 73,30 | 73,72 | -0,39% | 811.645,00 |
| 09.09.2025 | 71,01 | 74,48 | 69,57 | 74,01 | 4,68% | 998.182,00 |
| 08.09.2025 | 70,33 | 71,90 | 69,65 | 70,70 | 1,62% | 557.586,00 |
| 05.09.2025 | 70,90 | 71,88 | 66,23 | 69,57 | -0,11% | 1.078.593,00 |
| 04.09.2025 | 72,58 | 73,38 | 68,93 | 69,65 | -3,40% | 904.478,00 |
| 03.09.2025 | 73,98 | 76,60 | 71,69 | 72,10 | -1,66% | 1.123.535,00 |
| 02.09.2025 | 73,19 | 73,44 | 68,77 | 73,32 | -0,54% | 1.217.180,00 |
| 29.08.2025 | 78,34 | 78,66 | 72,79 | 73,72 | -5,45% | 1.300.337,00 |
| 28.08.2025 | 73,72 | 79,77 | 73,55 | 77,97 | 6,37% | 2.010.525,00 |
| 27.08.2025 | 74,92 | 76,06 | 72,87 | 73,30 | -1,45% | 1.208.706,00 |
| 26.08.2025 | 70,94 | 78,68 | 70,75 | 74,38 | 4,31% | 2.044.800,00 |
| 25.08.2025 | 70,70 | 71,90 | 67,88 | 71,31 | 1,22% | 617.752,00 |
| 22.08.2025 | 66,79 | 72,42 | 64,76 | 70,45 | 4,91% | 1.395.458,00 |
| 21.08.2025 | 68,38 | 69,44 | 66,19 | 67,15 | 0,48% | 1.255.462,00 |
| 20.08.2025 | 64,12 | 67,19 | 61,01 | 66,83 | 2,34% | 1.310.158,00 |
| 19.08.2025 | 68,99 | 70,13 | 65,05 | 65,30 | -5,17% | 1.213.545,00 |
| 18.08.2025 | 71,06 | 71,37 | 68,02 | 68,86 | -3,03% | 588.421,00 |
| 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 |