35,920$
-0,61%
Echtzeit-Aktienkurs Oklo Inc.
Bid:
Ask:
Aktienkurse zur Oklo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 37,30 | 37,46 | 35,65 | 35,87 | -0,75% | 9.500.202,00 |
| 01.10.2026 | 36,75 | 37,53 | 36,03 | 36,14 | -2,38% | 8.486.686,00 |
| 30.09.2026 | 37,29 | 38,55 | 36,77 | 37,02 | -0,24% | 8.160.472,00 |
| 29.09.2026 | 37,96 | 38,20 | 36,83 | 37,11 | 0,00% | 7.553.700,00 |
| 28.09.2026 | 37,20 | 38,08 | 36,91 | 37,11 | -2,44% | 6.620.036,00 |
| 25.09.2026 | 38,60 | 39,12 | 37,54 | 38,04 | -0,65% | 6.777.972,00 |
| 24.09.2026 | 38,19 | 38,63 | 37,56 | 38,29 | -1,37% | 7.352.288,00 |
| 23.09.2026 | 40,21 | 40,37 | 38,76 | 38,82 | -4,03% | 7.280.010,00 |
| 22.09.2026 | 40,10 | 41,29 | 39,33 | 40,45 | 0,67% | 8.240.462,00 |
| 21.09.2026 | 39,15 | 40,86 | 39,08 | 40,18 | 5,74% | 11.447.556,00 |
| 18.09.2026 | 39,90 | 40,30 | 37,51 | 38,00 | -4,16% | 13.843.912,00 |
| 17.09.2026 | 36,98 | 40,65 | 36,62 | 39,65 | 11,31% | 17.426.514,00 |
| 16.09.2026 | 36,70 | 36,72 | 34,73 | 35,62 | -1,00% | 7.864.423,00 |
| 15.09.2026 | 36,00 | 36,47 | 35,27 | 35,98 | -0,64% | 7.398.753,00 |
| 14.09.2026 | 34,95 | 36,99 | 34,38 | 36,21 | -0,03% | 11.644.708,00 |
| 11.09.2026 | 38,79 | 39,20 | 36,20 | 36,22 | -9,18% | 22.594.895,00 |
| 10.09.2026 | 41,44 | 41,77 | 39,77 | 39,88 | -6,32% | 10.686.284,00 |
| 09.09.2026 | 42,85 | 44,26 | 42,50 | 42,57 | -1,71% | 7.690.043,00 |
| 08.09.2026 | 41,94 | 44,78 | 41,80 | 43,31 | 4,94% | 14.079.209,00 |
| 04.09.2026 | 39,51 | 41,32 | 39,50 | 41,27 | 3,59% | 8.127.435,00 |
| 03.09.2026 | 39,95 | 40,89 | 39,46 | 39,84 | 0,81% | 6.970.317,00 |
| 02.09.2026 | 38,00 | 39,72 | 37,76 | 39,52 | 2,57% | 6.623.423,00 |
| 01.09.2026 | 39,35 | 39,35 | 38,05 | 38,53 | -5,03% | 7.848.516,00 |
| 31.08.2026 | 39,60 | 40,95 | 39,50 | 40,57 | 1,07% | 6.232.221,00 |
| 28.08.2026 | 42,00 | 42,67 | 39,51 | 40,14 | -5,62% | 11.362.449,00 |
| 27.08.2026 | 42,00 | 43,89 | 41,10 | 42,53 | 2,24% | 9.621.427,00 |
| 26.08.2026 | 44,99 | 46,20 | 41,08 | 41,60 | -6,03% | 18.430.445,00 |
| 25.08.2026 | 40,76 | 44,85 | 40,06 | 44,27 | 11,54% | 14.125.193,00 |
| 24.08.2026 | 41,14 | 41,30 | 39,42 | 39,69 | -5,70% | 7.617.028,00 |
| 21.08.2026 | 42,04 | 43,68 | 41,39 | 42,09 | 1,03% | 6.545.244,00 |
| 20.08.2026 | 42,30 | 42,83 | 40,77 | 41,66 | -2,98% | 6.367.798,00 |
| 19.08.2026 | 41,15 | 43,02 | 40,30 | 42,94 | 3,82% | 7.707.778,00 |
| 18.08.2026 | 42,07 | 42,99 | 41,17 | 41,36 | -5,74% | 7.661.581,00 |
| 17.08.2026 | 44,11 | 44,66 | 43,50 | 43,88 | -1,13% | 6.159.437,00 |
| 14.08.2026 | 46,51 | 47,26 | 44,32 | 44,38 | -4,46% | 8.008.228,00 |
| 13.08.2026 | 44,92 | 47,72 | 44,38 | 46,45 | 2,92% | 9.169.084,00 |
| 12.08.2026 | 47,92 | 48,19 | 44,51 | 45,13 | -4,00% | 8.916.254,00 |
| 11.08.2026 | 45,00 | 47,41 | 44,27 | 47,01 | 5,66% | 10.907.601,00 |
| 10.08.2026 | 47,23 | 47,45 | 44,13 | 44,49 | -7,93% | 14.239.371,00 |
| 07.08.2026 | 42,99 | 49,45 | 41,30 | 48,32 | 14,48% | 1.724.013,00 |
| 06.08.2026 | 42,70 | 45,92 | 41,62 | 42,21 | -1,86% | 1.225.746,00 |
| 05.08.2026 | 44,16 | 44,17 | 42,43 | 43,01 | -0,81% | 612.987,00 |
| 04.08.2026 | 41,87 | 44,24 | 41,67 | 43,36 | 5,12% | 681.894,00 |
| 03.08.2026 | 39,67 | 42,03 | 38,10 | 41,25 | 6,23% | 353.908,00 |
| 31.07.2026 | 41,76 | 42,58 | 38,83 | 38,83 | -5,57% | 869.759,00 |
| 30.07.2026 | 36,98 | 41,57 | 36,98 | 41,12 | 11,53% | 1.041.467,00 |
| 29.07.2026 | 39,79 | 39,87 | 36,63 | 36,87 | -6,92% | 825.699,00 |
| 28.07.2026 | 41,23 | 41,23 | 37,80 | 39,61 | -5,40% | 783.759,00 |
| 27.07.2026 | 41,47 | 42,63 | 40,12 | 41,87 | 4,00% | 304.302,00 |
| 24.07.2026 | 44,55 | 44,92 | 40,16 | 40,26 | -8,48% | 1.027.077,00 |
| 23.07.2026 | 44,59 | 44,73 | 42,25 | 43,99 | -1,15% | 668.893,00 |
| 22.07.2026 | 46,11 | 47,50 | 44,10 | 44,50 | 0,94% | 965.610,00 |
| 21.07.2026 | 42,50 | 44,15 | 42,16 | 44,09 | 6,20% | 691.678,00 |
| 20.07.2026 | 41,31 | 42,78 | 40,77 | 41,51 | 0,65% | 344.635,00 |
| 17.07.2026 | 40,69 | 42,58 | 39,55 | 41,24 | -1,09% | 852.399,00 |
| 16.07.2026 | 45,02 | 45,05 | 40,98 | 41,70 | -8,77% | 937.240,00 |
| 15.07.2026 | 46,43 | 47,53 | 44,17 | 45,71 | -1,14% | 661.342,00 |
| 14.07.2026 | 45,97 | 47,38 | 45,46 | 46,23 | 0,66% | 634.418,00 |
| 13.07.2026 | 48,27 | 48,30 | 45,07 | 45,93 | -5,95% | 517.093,00 |
| 10.07.2026 | 49,25 | 50,65 | 47,65 | 48,83 | -0,94% | 644.468,00 |
| 09.07.2026 | 48,21 | 50,21 | 47,27 | 49,30 | 4,35% | 734.212,00 |
| 08.07.2026 | 47,80 | 48,60 | 45,80 | 47,24 | -1,30% | 738.432,00 |
| 07.07.2026 | 51,11 | 51,51 | 46,97 | 47,86 | -7,71% | 940.695,00 |
| 06.07.2026 | 53,23 | 53,23 | 50,25 | 51,86 | -1,01% | 423.569,00 |
| 02.07.2026 | 52,39 | 56,32 | 50,72 | 52,39 | -0,27% | 828.093,00 |
| 01.07.2026 | 52,09 | 55,81 | 51,56 | 52,53 | 0,40% | 689.075,00 |
| 30.06.2026 | 53,29 | 53,97 | 50,76 | 52,32 | -0,97% | 731.714,00 |
| 29.06.2026 | 51,40 | 53,37 | 50,55 | 52,83 | 5,51% | 369.215,00 |
| 26.06.2026 | 50,78 | 51,09 | 49,42 | 50,07 | -1,59% | 974.862,00 |
| 25.06.2026 | 55,53 | 55,74 | 50,44 | 50,88 | -5,93% | 947.701,00 |
| 24.06.2026 | 58,35 | 58,77 | 52,88 | 54,09 | -5,47% | 1.103.442,00 |
| 23.06.2026 | 55,53 | 61,24 | 55,17 | 57,22 | -1,95% | 983.796,00 |
| 22.06.2026 | 60,41 | 60,65 | 57,30 | 58,36 | -4,57% | 471.581,00 |
| 18.06.2026 | 60,13 | 62,80 | 58,60 | 61,16 | 3,92% | 1.227.333,00 |
| 17.06.2026 | 58,47 | 61,69 | 56,94 | 58,85 | 2,28% | 1.095.672,00 |
| 16.06.2026 | 60,65 | 61,92 | 57,45 | 57,54 | -5,19% | 734.082,00 |
| 15.06.2026 | 60,62 | 61,90 | 59,42 | 60,69 | 5,76% | 498.296,00 |
| 12.06.2026 | 58,77 | 59,77 | 55,88 | 57,39 | -0,82% | 804.491,00 |
| 11.06.2026 | 55,83 | 58,24 | 53,90 | 57,86 | 6,99% | 762.310,00 |
| 10.06.2026 | 55,27 | 57,87 | 53,85 | 54,08 | -4,30% | 862.146,00 |
| 09.06.2026 | 59,88 | 60,60 | 53,03 | 56,51 | -4,19% | 1.088.111,00 |
| 08.06.2026 | 58,44 | 60,73 | 58,00 | 58,98 | 1,39% | 472.107,00 |
| 05.06.2026 | 66,15 | 67,88 | 56,64 | 58,17 | -10,98% | 1.383.657,00 |
| 04.06.2026 | 65,02 | 66,58 | 62,69 | 65,35 | 0,02% | 1.077.915,00 |
| 03.06.2026 | 73,97 | 74,12 | 64,06 | 65,33 | -11,19% | 1.513.706,00 |
| 02.06.2026 | 67,35 | 73,85 | 65,70 | 73,56 | 9,82% | 1.698.484,00 |
| 01.06.2026 | 68,19 | 70,58 | 64,56 | 66,98 | 0,16% | 774.944,00 |
| 29.05.2026 | 69,00 | 70,00 | 64,30 | 66,87 | -2,11% | 1.119.969,00 |
| 28.05.2026 | 66,06 | 70,97 | 65,47 | 68,31 | 0,80% | 719.674,00 |
| 27.05.2026 | 69,68 | 70,90 | 65,36 | 67,77 | -1,38% | 649.962,00 |
| 26.05.2026 | 67,06 | 74,23 | 67,06 | 68,72 | 4,28% | 1.304.934,00 |
| 22.05.2026 | 66,20 | 69,69 | 65,13 | 65,90 | 1,21% | 852.616,00 |
| 21.05.2026 | 62,58 | 65,24 | 61,12 | 65,11 | 3,88% | 757.689,00 |
| 20.05.2026 | 56,27 | 62,88 | 56,19 | 62,68 | 11,97% | 1.123.169,00 |
| 19.05.2026 | 58,84 | 58,94 | 53,96 | 55,98 | -4,55% | 902.294,00 |
| 18.05.2026 | 61,46 | 63,03 | 56,80 | 58,65 | -5,78% | 464.258,00 |
| 15.05.2026 | 65,51 | 65,51 | 61,75 | 62,25 | -7,42% | 1.039.649,00 |
| 14.05.2026 | 68,77 | 69,04 | 64,70 | 67,24 | -3,45% | 989.077,00 |
| 13.05.2026 | 73,66 | 75,36 | 68,12 | 69,64 | -5,39% | 1.092.950,00 |
| 12.05.2026 | 75,99 | 77,20 | 70,32 | 73,61 | -5,74% | 1.157.535,00 |