18,230$
20,17%
Echtzeit-Aktienkurs Oklo Inc.
Bid:
Ask:
Aktienkurse zur Oklo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 15,69 | 18,80 | 15,41 | 18,23 | 20,17% | 5.060.181,00 |
| 08.05.2024 | 14,51 | 16,11 | 13,88 | 15,17 | 5,79% | 3.008.206,00 |
| 07.05.2024 | 14,97 | 15,70 | 13,44 | 14,34 | -4,08% | 3.123.713,00 |
| 06.05.2024 | 15,30 | 15,79 | 14,01 | 14,95 | 0,81% | 3.097.105,00 |
| 03.05.2024 | 13,60 | 14,89 | 13,47 | 14,83 | 15,77% | 2.105.397,00 |
| 02.05.2024 | 14,00 | 14,29 | 12,60 | 12,81 | -8,11% | 2.214.805,00 |
| 01.05.2024 | 13,75 | 14,27 | 13,38 | 13,94 | 1,46% | 1.389.158,00 |
| 30.04.2024 | 14,46 | 14,90 | 13,31 | 13,74 | -4,72% | 1.520.858,00 |
| 29.04.2024 | 12,95 | 15,42 | 12,82 | 14,42 | 12,57% | 2.823.048,00 |
| 26.04.2024 | 13,40 | 13,64 | 12,52 | 12,81 | -1,46% | 1.587.863,00 |
| 25.04.2024 | 13,25 | 13,25 | 12,83 | 13,00 | -2,99% | 414.640,00 |
| 24.04.2024 | 13,19 | 13,60 | 12,93 | 13,40 | 3,08% | 656.537,00 |
| 23.04.2024 | 12,50 | 13,34 | 12,50 | 13,00 | 3,34% | 905.381,00 |
| 22.04.2024 | 12,51 | 12,75 | 12,26 | 12,58 | 0,64% | 394.663,00 |
| 19.04.2024 | 12,59 | 12,64 | 12,46 | 12,50 | -1,34% | 603.675,00 |
| 18.04.2024 | 12,65 | 12,94 | 12,48 | 12,67 | -0,24% | 569.127,00 |
| 17.04.2024 | 12,95 | 13,00 | 12,65 | 12,70 | -0,16% | 489.228,00 |
| 16.04.2024 | 12,25 | 12,98 | 12,25 | 12,72 | 1,76% | 441.285,00 |
| 15.04.2024 | 12,85 | 12,85 | 12,37 | 12,50 | -2,04% | 716.529,00 |
| 12.04.2024 | 13,22 | 13,32 | 12,45 | 12,76 | -4,85% | 1.365.524,00 |
| 11.04.2024 | 13,15 | 13,86 | 13,10 | 13,41 | 1,82% | 1.258.428,00 |
| 10.04.2024 | 13,69 | 14,09 | 12,95 | 13,17 | -6,99% | 1.750.762,00 |
| 09.04.2024 | 16,60 | 16,99 | 13,90 | 14,16 | -11,78% | 3.680.787,00 |
| 08.04.2024 | 13,71 | 17,49 | 13,59 | 16,05 | 22,52% | 6.824.668,00 |
| 05.04.2024 | 13,16 | 13,16 | 12,93 | 13,10 | 1,55% | 696.981,00 |
| 04.04.2024 | 13,25 | 13,70 | 12,66 | 12,90 | 0,23% | 1.950.995,00 |
| 03.04.2024 | 12,72 | 13,08 | 12,31 | 12,87 | 2,14% | 1.815.398,00 |
| 02.04.2024 | 12,15 | 12,69 | 12,11 | 12,60 | 3,45% | 993.897,00 |
| 01.04.2024 | 11,57 | 12,29 | 11,50 | 12,18 | 6,65% | 1.619.016,00 |
| 28.03.2024 | 11,15 | 11,42 | 11,13 | 11,42 | 2,42% | 618.336,00 |
| 27.03.2024 | 11,00 | 11,17 | 11,00 | 11,15 | 0,90% | 456.507,00 |
| 26.03.2024 | 10,92 | 11,14 | 10,88 | 11,05 | 1,84% | 966.762,00 |
| 25.03.2024 | 10,85 | 10,91 | 10,83 | 10,85 | 0,46% | 396.781,00 |
| 22.03.2024 | 10,77 | 10,87 | 10,73 | 10,80 | 0,56% | 77.755,00 |
| 21.03.2024 | 10,79 | 10,79 | 10,73 | 10,74 | -0,83% | 100.891,00 |
| 20.03.2024 | 10,86 | 10,86 | 10,75 | 10,83 | -0,18% | 53.503,00 |
| 19.03.2024 | 10,85 | 10,90 | 10,75 | 10,85 | -0,37% | 131.203,00 |
| 18.03.2024 | 10,78 | 11,10 | 10,65 | 10,89 | 1,40% | 802.631,00 |
| 15.03.2024 | 10,72 | 10,80 | 10,68 | 10,74 | -0,56% | 131.326,00 |
| 14.03.2024 | 10,83 | 10,85 | 10,76 | 10,80 | 0,09% | 79.915,00 |
| 13.03.2024 | 10,76 | 10,80 | 10,76 | 10,79 | 0,00% | 74.206,00 |
| 12.03.2024 | 10,80 | 10,87 | 10,77 | 10,79 | -0,09% | 144.151,00 |
| 11.03.2024 | 10,80 | 10,82 | 10,76 | 10,80 | 0,37% | 75.257,00 |
| 08.03.2024 | 10,84 | 10,84 | 10,75 | 10,76 | 0,19% | 68.715,00 |
| 07.03.2024 | 10,70 | 10,75 | 10,63 | 10,74 | 0,09% | 38.245,00 |
| 06.03.2024 | 10,69 | 10,75 | 10,65 | 10,73 | 0,47% | 227.406,00 |
| 05.03.2024 | 10,64 | 10,73 | 10,57 | 10,68 | 0,28% | 58.458,00 |
| 04.03.2024 | 10,70 | 10,75 | 10,62 | 10,65 | 0,19% | 196.519,00 |
| 01.03.2024 | 10,70 | 10,70 | 10,62 | 10,63 | -0,09% | 134.101,00 |
| 29.02.2024 | 10,64 | 10,66 | 10,59 | 10,64 | -0,09% | 88.621,00 |
| 28.02.2024 | 10,64 | 10,67 | 10,61 | 10,65 | 0,09% | 130.900,00 |
| 27.02.2024 | 10,64 | 10,66 | 10,60 | 10,64 | 0,00% | 134.200,00 |
| 26.02.2024 | 10,64 | 10,64 | 10,60 | 10,64 | 0,00% | 34.412,00 |
| 23.02.2024 | 10,59 | 10,65 | 10,59 | 10,64 | 0,19% | 311.693,00 |
| 22.02.2024 | 10,65 | 10,67 | 10,58 | 10,62 | -0,19% | 43.491,00 |
| 21.02.2024 | 10,62 | 10,65 | 10,60 | 10,64 | 0,09% | 33.341,00 |
| 20.02.2024 | 10,64 | 10,67 | 10,59 | 10,63 | 0,00% | 112.597,00 |
| 16.02.2024 | 10,65 | 10,67 | 10,60 | 10,63 | -0,28% | 264.474,00 |
| 15.02.2024 | 10,70 | 10,70 | 10,61 | 10,66 | 0,28% | 91.066,00 |
| 14.02.2024 | 10,65 | 10,65 | 10,61 | 10,63 | 0,00% | 24.875,00 |
| 13.02.2024 | 10,66 | 10,67 | 10,58 | 10,63 | -0,28% | 288.168,00 |
| 12.02.2024 | 10,65 | 10,74 | 10,61 | 10,66 | 0,47% | 116.381,00 |
| 09.02.2024 | 10,70 | 10,70 | 10,61 | 10,61 | 0,00% | 34.509,00 |
| 08.02.2024 | 10,63 | 10,65 | 10,61 | 10,61 | -0,19% | 44.784,00 |
| 07.02.2024 | 10,67 | 10,67 | 10,62 | 10,63 | -0,28% | 147.966,00 |
| 06.02.2024 | 10,63 | 10,70 | 10,61 | 10,66 | 0,19% | 513.396,00 |
| 05.02.2024 | 10,68 | 10,69 | 10,55 | 10,64 | 0,09% | 210.511,00 |
| 02.02.2024 | 11,01 | 11,01 | 10,52 | 10,63 | -4,66% | 864.525,00 |
| 01.02.2024 | 11,35 | 11,40 | 11,07 | 11,15 | 0,27% | 173.199,00 |
| 31.01.2024 | 11,32 | 11,40 | 11,09 | 11,12 | -0,89% | 231.326,00 |
| 30.01.2024 | 11,30 | 11,46 | 11,07 | 11,22 | -0,36% | 493.884,00 |
| 29.01.2024 | 10,79 | 11,30 | 10,79 | 11,26 | 4,74% | 976.083,00 |
| 26.01.2024 | 10,75 | 10,88 | 10,72 | 10,75 | -0,28% | 39.362,00 |
| 25.01.2024 | 10,89 | 10,89 | 10,75 | 10,78 | -0,09% | 37.888,00 |
| 24.01.2024 | 10,85 | 10,85 | 10,72 | 10,79 | 0,09% | 86.797,00 |
| 23.01.2024 | 10,65 | 10,90 | 10,63 | 10,78 | 1,22% | 77.797,00 |
| 22.01.2024 | 10,66 | 10,67 | 10,62 | 10,65 | 0,19% | 18.475,00 |
| 19.01.2024 | 10,65 | 10,65 | 10,56 | 10,63 | -0,05% | 65.961,00 |
| 18.01.2024 | 10,70 | 10,70 | 10,60 | 10,64 | 0,14% | 16.164,00 |
| 17.01.2024 | 10,62 | 10,62 | 10,57 | 10,62 | 0,00% | 37.203,00 |
| 16.01.2024 | 10,58 | 10,64 | 10,57 | 10,62 | -0,19% | 31.247,00 |
| 12.01.2024 | 10,56 | 10,68 | 10,56 | 10,64 | 0,00% | 20.741,00 |
| 11.01.2024 | 10,64 | 10,66 | 10,63 | 10,64 | 0,19% | 4.651,00 |
| 10.01.2024 | 10,65 | 10,74 | 10,58 | 10,62 | -0,23% | 150.760,00 |
| 09.01.2024 | 10,59 | 10,66 | 10,59 | 10,65 | 0,05% | 77.503,00 |
| 08.01.2024 | 10,68 | 10,68 | 10,57 | 10,64 | -0,19% | 32.386,00 |
| 05.01.2024 | 10,61 | 10,68 | 10,61 | 10,66 | 0,09% | 16.523,00 |
| 04.01.2024 | 10,69 | 10,69 | 10,65 | 10,65 | 0,00% | 4.881,00 |
| 03.01.2024 | 10,63 | 10,65 | 10,62 | 10,65 | 0,47% | 129.467,00 |
| 02.01.2024 | 10,59 | 10,63 | 10,54 | 10,60 | 0,38% | 207.765,00 |
| 29.12.2023 | 10,50 | 10,66 | 10,49 | 10,56 | 0,19% | 29.285,00 |
| 28.12.2023 | 10,59 | 10,70 | 10,51 | 10,54 | -0,85% | 72.377,00 |
| 27.12.2023 | 10,64 | 10,71 | 10,62 | 10,63 | 0,00% | 72.661,00 |
| 26.12.2023 | 10,70 | 10,70 | 10,61 | 10,63 | 0,28% | 69.685,00 |
| 22.12.2023 | 10,68 | 10,70 | 10,59 | 10,60 | -0,38% | 46.361,00 |
| 21.12.2023 | 10,63 | 10,75 | 10,62 | 10,64 | 0,09% | 144.310,00 |
| 20.12.2023 | 10,79 | 10,79 | 10,62 | 10,63 | -0,09% | 87.327,00 |
| 19.12.2023 | 10,74 | 10,80 | 10,61 | 10,64 | 0,09% | 164.230,00 |
| 18.12.2023 | 10,55 | 10,68 | 10,51 | 10,63 | 2,41% | 784.332,00 |
| 15.12.2023 | 10,60 | 10,64 | 10,38 | 10,38 | -1,89% | 495.026,00 |