14,890$
3,40%
Echtzeit-Aktienkurs Coda Octopus Group
Bid:
Ask:
Aktienkurse zur Coda Octopus Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,20 | 15,00 | 14,15 | 14,89 | 3,40% | 303.387,00 |
| 06.03.2026 | 14,00 | 14,98 | 13,81 | 14,40 | 3,63% | 211.539,00 |
| 05.03.2026 | 14,05 | 14,28 | 13,44 | 13,90 | -1,73% | 124.149,00 |
| 04.03.2026 | 13,85 | 14,46 | 13,55 | 14,14 | 3,06% | 88.024,00 |
| 03.03.2026 | 13,57 | 13,84 | 13,01 | 13,72 | -2,00% | 106.659,00 |
| 02.03.2026 | 13,26 | 14,44 | 13,21 | 14,00 | 3,17% | 168.396,00 |
| 27.02.2026 | 14,11 | 14,25 | 13,14 | 13,57 | -4,77% | 166.059,00 |
| 26.02.2026 | 14,87 | 14,89 | 14,04 | 14,25 | -3,91% | 132.574,00 |
| 25.02.2026 | 14,24 | 14,86 | 14,24 | 14,83 | 4,14% | 263.773,00 |
| 24.02.2026 | 13,84 | 14,35 | 13,60 | 14,24 | 5,83% | 176.616,00 |
| 20.02.2026 | 13,18 | 13,68 | 13,01 | 13,46 | 2,05% | 128.599,00 |
| 19.02.2026 | 13,10 | 13,26 | 12,81 | 13,19 | 0,61% | 77.471,00 |
| 18.02.2026 | 13,66 | 13,88 | 12,87 | 13,11 | -3,99% | 187.532,00 |
| 17.02.2026 | 13,37 | 14,21 | 13,30 | 13,65 | 1,87% | 379.035,00 |
| 13.02.2026 | 12,91 | 13,61 | 12,77 | 13,40 | 4,20% | 354.256,00 |
| 12.02.2026 | 11,80 | 13,08 | 11,80 | 12,86 | 10,58% | 294.980,00 |
| 11.02.2026 | 13,05 | 13,05 | 11,50 | 11,63 | -10,19% | 341.737,00 |
| 10.02.2026 | 12,66 | 13,59 | 12,44 | 12,95 | 3,77% | 419.593,00 |
| 09.02.2026 | 11,63 | 12,90 | 11,60 | 12,48 | 8,81% | 274.958,00 |
| 06.02.2026 | 10,75 | 11,71 | 10,75 | 11,47 | 7,30% | 139.859,00 |
| 05.02.2026 | 11,16 | 11,47 | 10,59 | 10,69 | -5,90% | 149.419,00 |
| 04.02.2026 | 11,20 | 11,37 | 10,81 | 11,36 | 2,16% | 162.396,00 |
| 03.02.2026 | 10,87 | 11,25 | 10,66 | 11,12 | 2,87% | 193.279,00 |
| 02.02.2026 | 10,65 | 11,11 | 10,58 | 10,81 | 2,56% | 203.185,00 |
| 30.01.2026 | 10,72 | 11,30 | 10,40 | 10,54 | -3,04% | 213.329,00 |
| 29.01.2026 | 11,37 | 11,47 | 10,30 | 10,87 | 9,58% | 249.353,00 |
| 28.01.2026 | 10,15 | 10,62 | 9,86 | 9,92 | -2,07% | 106.455,00 |
| 27.01.2026 | 10,43 | 10,50 | 9,92 | 10,13 | -3,43% | 141.173,00 |
| 26.01.2026 | 10,76 | 11,03 | 10,38 | 10,49 | -4,11% | 114.685,00 |
| 22.01.2026 | 11,63 | 11,76 | 10,88 | 10,94 | -4,87% | 126.262,00 |
| 21.01.2026 | 10,95 | 11,55 | 10,84 | 11,50 | 6,58% | 222.011,00 |
| 20.01.2026 | 11,17 | 11,30 | 10,75 | 10,79 | -4,60% | 122.203,00 |
| 16.01.2026 | 11,47 | 12,00 | 11,30 | 11,31 | -1,39% | 110.223,00 |
| 15.01.2026 | 11,69 | 12,10 | 11,00 | 11,47 | -1,50% | 244.896,00 |
| 14.01.2026 | 11,99 | 12,00 | 11,09 | 11,65 | -2,88% | 193.373,00 |
| 13.01.2026 | 10,16 | 12,22 | 10,13 | 11,99 | 19,18% | 624.699,00 |
| 12.01.2026 | 10,30 | 10,36 | 10,02 | 10,06 | -1,81% | 238.744,00 |
| 09.01.2026 | 10,11 | 10,36 | 9,94 | 10,25 | 1,94% | 190.143,00 |
| 08.01.2026 | 10,04 | 10,34 | 10,00 | 10,05 | 0,80% | 283.534,00 |
| 07.01.2026 | 10,10 | 10,10 | 9,69 | 9,97 | -0,99% | 54.872,00 |
| 06.01.2026 | 10,02 | 10,20 | 9,64 | 10,07 | 0,50% | 95.522,00 |
| 05.01.2026 | 9,65 | 10,25 | 9,65 | 10,02 | 5,36% | 214.343,00 |
| 02.01.2026 | 9,31 | 9,60 | 9,16 | 9,51 | 2,26% | 46.518,00 |
| 31.12.2025 | 9,28 | 9,52 | 9,10 | 9,30 | 0,22% | 75.296,00 |
| 30.12.2025 | 8,98 | 9,29 | 8,90 | 9,28 | 4,74% | 47.314,00 |
| 29.12.2025 | 9,31 | 9,43 | 8,80 | 8,86 | -5,34% | 134.878,00 |
| 26.12.2025 | 9,55 | 9,60 | 9,18 | 9,36 | -1,89% | 30.254,00 |
| 24.12.2025 | 9,33 | 9,54 | 9,15 | 9,54 | 3,02% | 58.639,00 |
| 23.12.2025 | 9,56 | 9,65 | 9,25 | 9,26 | -3,14% | 32.787,00 |
| 22.12.2025 | 9,61 | 9,69 | 9,21 | 9,56 | 1,38% | 91.467,00 |
| 19.12.2025 | 9,27 | 9,53 | 9,08 | 9,43 | 3,46% | 83.264,00 |
| 18.12.2025 | 9,20 | 9,20 | 8,84 | 9,12 | 2,88% | 34.723,00 |
| 17.12.2025 | 9,29 | 9,58 | 8,79 | 8,86 | -4,42% | 42.544,00 |
| 16.12.2025 | 9,18 | 9,58 | 9,09 | 9,27 | 2,49% | 36.648,00 |
| 15.12.2025 | 9,03 | 9,15 | 8,90 | 9,05 | -0,50% | 60.215,00 |
| 12.12.2025 | 8,97 | 9,15 | 8,86 | 9,09 | 1,00% | 26.419,00 |
| 11.12.2025 | 8,90 | 9,14 | 8,90 | 9,00 | 0,22% | 11.480,00 |
| 10.12.2025 | 9,00 | 9,09 | 8,82 | 8,98 | 0,00% | 50.205,00 |
| 09.12.2025 | 8,58 | 8,98 | 8,56 | 8,98 | 2,51% | 31.788,00 |
| 08.12.2025 | 8,50 | 8,90 | 8,34 | 8,76 | 1,98% | 92.078,00 |
| 05.12.2025 | 8,80 | 9,00 | 8,40 | 8,59 | -2,28% | 68.189,00 |
| 04.12.2025 | 8,47 | 8,80 | 8,47 | 8,79 | 3,35% | 30.888,00 |
| 03.12.2025 | 8,60 | 8,72 | 8,25 | 8,51 | 0,53% | 46.282,00 |
| 02.12.2025 | 8,74 | 8,74 | 8,25 | 8,46 | -2,76% | 83.522,00 |
| 01.12.2025 | 8,75 | 8,87 | 8,59 | 8,70 | -0,91% | 39.834,00 |
| 28.11.2025 | 8,81 | 8,89 | 8,71 | 8,78 | 0,11% | 17.264,00 |
| 26.11.2025 | 8,74 | 8,86 | 8,61 | 8,77 | 1,15% | 22.309,00 |
| 25.11.2025 | 8,64 | 8,82 | 8,30 | 8,67 | 1,76% | 87.682,00 |
| 24.11.2025 | 8,17 | 8,64 | 8,07 | 8,52 | 5,45% | 54.289,00 |
| 20.11.2025 | 8,27 | 8,39 | 7,90 | 8,08 | -0,62% | 35.193,00 |
| 19.11.2025 | 7,95 | 8,30 | 7,85 | 8,13 | 1,63% | 24.081,00 |
| 18.11.2025 | 7,82 | 8,15 | 7,80 | 8,00 | -0,99% | 24.857,00 |
| 17.11.2025 | 7,97 | 8,38 | 7,82 | 8,08 | -0,74% | 34.904,00 |
| 13.11.2025 | 8,43 | 8,50 | 8,10 | 8,14 | -4,57% | 40.817,00 |
| 12.11.2025 | 8,80 | 8,85 | 8,50 | 8,53 | -2,51% | 24.646,00 |
| 11.11.2025 | 8,95 | 8,98 | 8,65 | 8,75 | -3,31% | 27.374,00 |
| 10.11.2025 | 9,27 | 9,27 | 9,01 | 9,05 | -0,55% | 65.454,00 |
| 07.11.2025 | 8,75 | 9,34 | 8,58 | 9,10 | 2,94% | 77.388,00 |
| 06.11.2025 | 9,19 | 9,19 | 8,77 | 8,84 | -3,91% | 47.199,00 |
| 05.11.2025 | 9,19 | 9,45 | 9,08 | 9,20 | 1,55% | 53.546,00 |
| 04.11.2025 | 9,37 | 9,55 | 8,95 | 9,06 | -3,72% | 55.510,00 |
| 03.11.2025 | 10,13 | 10,24 | 9,35 | 9,41 | -7,65% | 105.039,00 |
| 31.10.2025 | 9,96 | 10,44 | 9,95 | 10,19 | 0,79% | 102.732,00 |
| 30.10.2025 | 10,23 | 10,33 | 9,80 | 10,11 | -2,14% | 129.121,00 |
| 29.10.2025 | 10,45 | 10,54 | 10,10 | 10,33 | -0,47% | 196.218,00 |
| 28.10.2025 | 9,35 | 10,50 | 9,21 | 10,38 | 10,90% | 294.758,00 |
| 27.10.2025 | 9,60 | 9,60 | 9,31 | 9,36 | -1,47% | 36.431,00 |
| 24.10.2025 | 9,69 | 10,03 | 9,50 | 9,50 | -1,71% | 87.462,00 |
| 23.10.2025 | 9,48 | 9,71 | 9,45 | 9,67 | 2,28% | 46.140,00 |
| 22.10.2025 | 9,65 | 9,65 | 9,35 | 9,45 | -2,68% | 30.929,00 |
| 21.10.2025 | 9,80 | 9,81 | 9,55 | 9,71 | -1,22% | 72.805,00 |
| 20.10.2025 | 9,67 | 9,86 | 9,50 | 9,83 | 3,15% | 99.725,00 |
| 17.10.2025 | 10,07 | 10,07 | 9,48 | 9,53 | -5,64% | 71.646,00 |
| 16.10.2025 | 10,10 | 10,18 | 9,65 | 10,10 | 1,20% | 139.506,00 |
| 15.10.2025 | 9,16 | 10,00 | 9,15 | 9,98 | 9,91% | 281.054,00 |
| 14.10.2025 | 8,54 | 9,16 | 8,45 | 9,08 | 2,48% | 107.526,00 |
| 13.10.2025 | 8,79 | 9,09 | 8,70 | 8,86 | 1,96% | 40.736,00 |
| 10.10.2025 | 9,04 | 9,10 | 8,64 | 8,69 | -3,77% | 58.139,00 |
| 09.10.2025 | 9,04 | 9,11 | 8,85 | 9,03 | -0,11% | 46.594,00 |
| 08.10.2025 | 9,45 | 9,49 | 8,76 | 9,04 | -2,16% | 100.200,00 |