18,230$
20,17%
Echtzeit-Aktienkurs Oklo Inc.
Bid:
Ask:
Aktienkurse zur Oklo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,62 | 28,94 | 26,82 | 27,24 | -2,61% | 8.451.889,00 |
| 16.10.2026 | 29,40 | 30,23 | 27,59 | 27,97 | -6,80% | 9.563.503,00 |
| 15.10.2026 | 27,88 | 30,13 | 27,52 | 30,01 | 3,34% | 11.023.558,00 |
| 14.10.2026 | 30,85 | 31,10 | 28,86 | 29,04 | -8,62% | 13.417.869,00 |
| 13.10.2026 | 31,44 | 32,00 | 31,02 | 31,78 | -1,33% | 8.921.057,00 |
| 12.10.2026 | 33,80 | 34,00 | 32,19 | 32,21 | -7,18% | 10.173.252,00 |
| 09.10.2026 | 35,00 | 35,13 | 34,10 | 34,70 | 0,38% | 7.468.748,00 |
| 08.10.2026 | 36,04 | 36,30 | 33,70 | 34,57 | -6,11% | 16.337.769,00 |
| 07.10.2026 | 37,11 | 37,39 | 35,97 | 36,82 | -4,49% | 11.438.683,00 |
| 06.10.2026 | 37,37 | 39,30 | 37,00 | 38,55 | 7,17% | 16.748.380,00 |
| 05.10.2026 | 36,28 | 36,71 | 35,64 | 35,97 | 0,28% | 7.660.160,00 |
| 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% | 6.834.245,00 |
| 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% | 7.743.764,00 |
| 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 | -8,12% | 14.239.371,00 |
| 07.08.2026 | 44,29 | 49,48 | 43,85 | 48,42 | 14,77% | 22.102.724,00 |
| 06.08.2026 | 43,34 | 44,03 | 41,60 | 42,19 | -1,86% | 10.883.498,00 |
| 05.08.2026 | 43,03 | 44,16 | 42,42 | 42,99 | -0,78% | 5.182.834,00 |
| 04.08.2026 | 42,11 | 44,24 | 41,70 | 43,33 | 5,12% | 8.748.129,00 |
| 03.08.2026 | 38,80 | 42,05 | 38,01 | 41,22 | 6,16% | 8.476.740,00 |
| 31.07.2026 | 42,04 | 42,48 | 38,83 | 38,83 | -5,50% | 8.814.178,00 |
| 30.07.2026 | 38,15 | 41,57 | 37,60 | 41,09 | 11,54% | 10.050.479,00 |
| 29.07.2026 | 39,07 | 39,45 | 36,61 | 36,84 | -6,92% | 8.546.049,00 |
| 28.07.2026 | 40,38 | 40,65 | 37,80 | 39,58 | -5,33% | 8.701.117,00 |
| 27.07.2026 | 40,80 | 42,64 | 40,10 | 41,81 | 3,88% | 7.973.402,00 |
| 24.07.2026 | 43,59 | 43,61 | 40,15 | 40,25 | -8,52% | 10.207.341,00 |
| 23.07.2026 | 43,08 | 44,59 | 42,24 | 44,00 | -1,12% | 8.369.818,00 |
| 22.07.2026 | 45,20 | 47,51 | 44,08 | 44,50 | 0,84% | 10.547.472,00 |
| 21.07.2026 | 42,40 | 44,19 | 42,27 | 44,13 | 6,31% | 9.729.730,00 |
| 20.07.2026 | 41,25 | 42,81 | 40,75 | 41,51 | 0,97% | 6.688.228,00 |
| 17.07.2026 | 40,48 | 42,59 | 39,53 | 41,11 | -1,41% | 9.200.961,00 |
| 16.07.2026 | 44,30 | 44,36 | 40,98 | 41,70 | -8,73% | 11.488.140,00 |
| 15.07.2026 | 46,79 | 47,52 | 44,16 | 45,69 | -1,19% | 6.894.968,00 |
| 14.07.2026 | 47,09 | 47,42 | 45,44 | 46,24 | 0,94% | 6.568.276,00 |
| 13.07.2026 | 47,72 | 48,12 | 45,07 | 45,81 | -6,22% | 10.094.470,00 |
| 10.07.2026 | 49,44 | 50,65 | 47,63 | 48,85 | -0,85% | 6.619.400,00 |
| 09.07.2026 | 47,85 | 50,23 | 47,29 | 49,27 | 4,21% | 7.277.223,00 |
| 08.07.2026 | 47,54 | 48,61 | 45,83 | 47,28 | -1,29% | 7.136.721,00 |
| 07.07.2026 | 50,88 | 51,38 | 46,95 | 47,90 | -7,60% | 11.251.498,00 |
| 06.07.2026 | 51,40 | 53,08 | 50,25 | 51,84 | -0,99% | 8.369.724,00 |
| 02.07.2026 | 52,80 | 56,34 | 50,69 | 52,36 | -0,17% | 9.675.586,00 |
| 01.07.2026 | 53,63 | 54,32 | 51,51 | 52,45 | 0,23% | 9.716.938,00 |
| 30.06.2026 | 53,09 | 53,23 | 50,76 | 52,33 | -0,82% | 7.265.483,00 |
| 29.06.2026 | 51,40 | 53,58 | 50,51 | 52,76 | 5,52% | 9.071.059,00 |
| 26.06.2026 | 50,00 | 51,35 | 49,56 | 50,00 | -1,98% | 22.895.968,00 |
| 25.06.2026 | 55,56 | 55,80 | 50,43 | 51,01 | -5,64% | 9.721.837,00 |
| 24.06.2026 | 56,69 | 56,69 | 52,87 | 54,06 | -5,47% | 9.428.992,00 |
| 23.06.2026 | 55,88 | 61,30 | 55,39 | 57,19 | -2,07% | 9.311.751,00 |
| 22.06.2026 | 59,17 | 59,88 | 57,25 | 58,40 | -4,53% | 8.305.080,00 |
| 18.06.2026 | 59,83 | 63,00 | 58,56 | 61,17 | 4,00% | 14.443.988,00 |
| 17.06.2026 | 57,02 | 61,69 | 56,83 | 58,82 | 2,38% | 10.794.565,00 |
| 16.06.2026 | 59,94 | 61,95 | 57,33 | 57,45 | -5,42% | 8.810.862,00 |
| 15.06.2026 | 60,48 | 61,98 | 59,81 | 60,74 | 5,65% | 9.642.949,00 |
| 12.06.2026 | 58,05 | 58,58 | 55,88 | 57,49 | -0,64% | 8.173.141,00 |
| 11.06.2026 | 54,15 | 58,24 | 53,42 | 57,86 | 7,11% | 10.687.843,00 |
| 10.06.2026 | 55,43 | 57,88 | 53,83 | 54,02 | -4,36% | 8.300.423,00 |
| 09.06.2026 | 59,01 | 59,88 | 53,01 | 56,48 | -4,17% | 12.403.289,00 |
| 08.06.2026 | 60,10 | 60,35 | 58,00 | 58,94 | 1,46% | 8.918.034,00 |
| 05.06.2026 | 64,80 | 64,81 | 56,63 | 58,09 | -11,16% | 18.896.461,00 |
| 04.06.2026 | 64,51 | 66,57 | 63,33 | 65,39 | 0,28% | 11.973.862,00 |
| 03.06.2026 | 70,72 | 70,85 | 64,05 | 65,21 | -11,24% | 22.785.221,00 |
| 02.06.2026 | 67,10 | 73,86 | 65,66 | 73,47 | 9,84% | 24.065.061,00 |
| 01.06.2026 | 65,90 | 70,60 | 64,57 | 66,89 | 0,01% | 18.846.349,00 |
| 29.05.2026 | 68,09 | 70,01 | 64,28 | 66,88 | -1,78% | 27.669.420,00 |
| 28.05.2026 | 66,48 | 70,98 | 65,62 | 68,09 | 0,40% | 12.231.102,00 |