8,200$
0,37%
Echtzeit-Aktienkurs Coda Octopus Group
Bid:
Ask:
Aktienkurse zur Coda Octopus Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,15 | 8,31 | 8,13 | 8,20 | 0,37% | 18.508,00 |
| 01.07.2025 | 8,19 | 8,25 | 8,10 | 8,17 | -0,12% | 11.326,00 |
| 30.06.2025 | 8,03 | 8,25 | 8,02 | 8,18 | 1,74% | 58.546,00 |
| 27.06.2025 | 8,25 | 8,25 | 7,78 | 8,04 | -1,71% | 24.875,00 |
| 26.06.2025 | 8,02 | 8,46 | 8,02 | 8,18 | 2,00% | 37.884,00 |
| 25.06.2025 | 7,86 | 8,04 | 7,60 | 8,02 | 2,43% | 19.499,00 |
| 24.06.2025 | 7,86 | 8,08 | 7,65 | 7,83 | -1,14% | 55.162,00 |
| 23.06.2025 | 7,76 | 8,10 | 7,31 | 7,92 | 4,73% | 50.284,00 |
| 20.06.2025 | 7,33 | 7,68 | 7,20 | 7,56 | 3,31% | 40.399,00 |
| 18.06.2025 | 7,37 | 7,85 | 7,20 | 7,32 | -0,81% | 43.962,00 |
| 17.06.2025 | 7,90 | 8,12 | 7,25 | 7,38 | -6,58% | 94.816,00 |
| 16.06.2025 | 8,45 | 8,75 | 7,25 | 7,90 | 2,20% | 209.424,00 |
| 13.06.2025 | 7,27 | 8,24 | 7,11 | 7,73 | 8,72% | 206.496,00 |
| 12.06.2025 | 6,98 | 7,50 | 6,97 | 7,11 | 1,28% | 40.522,00 |
| 11.06.2025 | 6,64 | 7,03 | 6,64 | 7,02 | 5,72% | 31.219,00 |
| 10.06.2025 | 6,60 | 6,67 | 6,25 | 6,64 | 2,47% | 18.366,00 |
| 09.06.2025 | 6,67 | 6,99 | 6,41 | 6,48 | -1,07% | 48.192,00 |
| 06.06.2025 | 6,33 | 6,62 | 6,19 | 6,55 | 4,97% | 99.573,00 |
| 05.06.2025 | 6,59 | 6,59 | 5,98 | 6,24 | -3,11% | 114.833,00 |
| 04.06.2025 | 6,62 | 6,88 | 6,44 | 6,44 | 0,31% | 20.735,00 |
| 03.06.2025 | 7,36 | 7,49 | 6,23 | 6,42 | -12,77% | 71.459,00 |
| 02.06.2025 | 7,55 | 7,55 | 7,36 | 7,36 | -1,19% | 10.202,00 |
| 30.05.2025 | 7,47 | 7,60 | 7,45 | 7,45 | 0,98% | 1.192,00 |
| 29.05.2025 | 7,55 | 7,56 | 7,37 | 7,38 | -1,11% | 2.687,00 |
| 28.05.2025 | 7,53 | 7,67 | 7,37 | 7,46 | -0,53% | 1.782,00 |
| 27.05.2025 | 7,34 | 7,50 | 7,31 | 7,50 | 3,45% | 44.310,00 |
| 23.05.2025 | 7,00 | 7,27 | 6,95 | 7,25 | 3,85% | 22.749,00 |
| 22.05.2025 | 6,93 | 7,02 | 6,90 | 6,98 | 0,59% | 19.126,00 |
| 21.05.2025 | 6,98 | 7,05 | 6,94 | 6,94 | 0,22% | 6.783,00 |
| 20.05.2025 | 7,07 | 7,10 | 6,92 | 6,93 | 0,07% | 3.708,00 |
| 19.05.2025 | 7,10 | 7,10 | 6,92 | 6,92 | 0,44% | 18.274,00 |
| 16.05.2025 | 6,98 | 7,00 | 6,85 | 6,89 | -1,57% | 17.181,00 |
| 15.05.2025 | 6,81 | 7,03 | 6,60 | 7,00 | 7,20% | 13.449,00 |
| 14.05.2025 | 6,68 | 6,96 | 6,53 | 6,53 | -5,22% | 9.707,00 |
| 13.05.2025 | 6,79 | 7,09 | 6,51 | 6,89 | 2,38% | 19.563,00 |
| 12.05.2025 | 7,16 | 7,17 | 6,56 | 6,73 | -3,03% | 18.842,00 |
| 09.05.2025 | 6,68 | 6,94 | 6,68 | 6,94 | 2,50% | 1.742,00 |
| 08.05.2025 | 6,66 | 6,95 | 6,45 | 6,77 | 1,82% | 15.812,00 |
| 07.05.2025 | 6,41 | 6,85 | 6,41 | 6,65 | -2,06% | 5.403,00 |
| 06.05.2025 | 6,87 | 7,00 | 6,65 | 6,79 | -0,29% | 7.911,00 |
| 05.05.2025 | 6,94 | 7,00 | 6,77 | 6,81 | -2,01% | 6.743,00 |
| 02.05.2025 | 6,75 | 7,09 | 6,69 | 6,95 | 3,58% | 60.080,00 |
| 01.05.2025 | 6,69 | 6,84 | 6,55 | 6,71 | 0,15% | 68.331,00 |
| 30.04.2025 | 6,83 | 6,99 | 6,64 | 6,70 | -2,90% | 7.460,00 |
| 29.04.2025 | 6,80 | 6,97 | 6,56 | 6,90 | 0,44% | 52.921,00 |
| 28.04.2025 | 6,71 | 7,20 | 6,68 | 6,87 | 2,38% | 185.118,00 |
| 25.04.2025 | 6,35 | 6,71 | 6,34 | 6,71 | 7,88% | 52.304,00 |
| 24.04.2025 | 6,40 | 6,50 | 6,20 | 6,22 | -2,05% | 60.054,00 |
| 23.04.2025 | 5,98 | 6,48 | 5,98 | 6,35 | 3,93% | 55.140,00 |
| 22.04.2025 | 6,30 | 6,42 | 6,01 | 6,11 | -2,55% | 5.690,00 |
| 21.04.2025 | 6,49 | 6,49 | 6,02 | 6,27 | -2,64% | 5.465,00 |
| 17.04.2025 | 6,47 | 6,47 | 6,24 | 6,44 | -0,62% | 2.977,00 |
| 16.04.2025 | 6,52 | 6,58 | 6,40 | 6,48 | 0,78% | 8.560,00 |
| 15.04.2025 | 6,18 | 6,43 | 6,18 | 6,43 | 3,71% | 9.544,00 |
| 14.04.2025 | 6,16 | 6,80 | 6,15 | 6,20 | -0,64% | 211.114,00 |
| 11.04.2025 | 6,10 | 6,50 | 6,10 | 6,24 | 1,46% | 71.000,00 |
| 10.04.2025 | 6,10 | 6,32 | 5,90 | 6,15 | -1,44% | 29.719,00 |
| 09.04.2025 | 5,96 | 6,32 | 5,96 | 6,24 | 3,31% | 15.634,00 |
| 08.04.2025 | 6,03 | 6,10 | 5,87 | 6,04 | -0,98% | 18.194,00 |
| 07.04.2025 | 5,76 | 6,19 | 5,76 | 6,10 | 3,74% | 11.300,00 |
| 04.04.2025 | 6,10 | 6,38 | 5,77 | 5,88 | -5,01% | 30.446,00 |
| 03.04.2025 | 6,28 | 6,40 | 6,10 | 6,19 | -2,52% | 8.332,00 |
| 02.04.2025 | 6,31 | 6,68 | 6,16 | 6,35 | -1,85% | 15.946,00 |
| 01.04.2025 | 6,29 | 6,47 | 6,11 | 6,47 | 3,69% | 14.142,00 |
| 31.03.2025 | 6,10 | 6,28 | 6,10 | 6,24 | 1,96% | 8.904,00 |
| 28.03.2025 | 6,10 | 6,29 | 6,10 | 6,12 | -0,65% | 12.441,00 |
| 27.03.2025 | 6,13 | 6,32 | 6,10 | 6,16 | 0,65% | 5.998,00 |
| 26.03.2025 | 6,46 | 6,46 | 6,10 | 6,12 | 1,16% | 26.217,00 |
| 25.03.2025 | 6,37 | 6,48 | 6,00 | 6,05 | -5,02% | 100.747,00 |
| 24.03.2025 | 6,68 | 6,70 | 6,30 | 6,37 | -4,78% | 22.685,00 |
| 21.03.2025 | 6,65 | 6,87 | 6,53 | 6,69 | -0,64% | 21.493,00 |
| 20.03.2025 | 6,72 | 7,11 | 6,55 | 6,73 | 0,19% | 42.829,00 |
| 19.03.2025 | 6,73 | 6,91 | 6,60 | 6,72 | 0,90% | 17.867,00 |
| 18.03.2025 | 6,66 | 7,02 | 6,61 | 6,66 | -1,77% | 9.089,00 |
| 17.03.2025 | 6,96 | 6,96 | 6,66 | 6,78 | 2,42% | 16.447,00 |
| 14.03.2025 | 6,61 | 6,70 | 6,61 | 6,62 | 0,00% | 7.293,00 |
| 13.03.2025 | 6,74 | 6,83 | 6,61 | 6,62 | -1,93% | 4.710,00 |
| 12.03.2025 | 6,85 | 6,97 | 6,71 | 6,75 | -0,52% | 5.421,00 |
| 11.03.2025 | 7,11 | 7,11 | 6,64 | 6,79 | 1,27% | 4.272,00 |
| 10.03.2025 | 6,91 | 7,21 | 6,66 | 6,70 | -2,19% | 9.638,00 |
| 07.03.2025 | 7,19 | 7,39 | 6,72 | 6,85 | -2,97% | 12.314,00 |
| 06.03.2025 | 6,81 | 7,76 | 6,81 | 7,06 | 3,67% | 20.644,00 |
| 05.03.2025 | 6,90 | 6,99 | 6,53 | 6,81 | -1,87% | 14.227,00 |
| 04.03.2025 | 7,47 | 7,47 | 6,90 | 6,94 | -5,71% | 22.701,00 |
| 03.03.2025 | 7,64 | 7,64 | 7,35 | 7,36 | -3,92% | 30.533,00 |
| 28.02.2025 | 7,69 | 7,69 | 7,61 | 7,66 | -0,39% | 6.644,00 |
| 27.02.2025 | 7,69 | 7,78 | 7,62 | 7,69 | 1,18% | 11.064,00 |
| 26.02.2025 | 7,72 | 7,80 | 7,51 | 7,60 | -2,19% | 48.638,00 |
| 25.02.2025 | 7,82 | 7,82 | 7,73 | 7,77 | -0,13% | 5.514,00 |
| 24.02.2025 | 7,78 | 7,98 | 7,75 | 7,78 | 0,13% | 33.023,00 |
| 21.02.2025 | 7,80 | 7,87 | 7,77 | 7,77 | -1,40% | 14.416,00 |
| 20.02.2025 | 7,82 | 7,89 | 7,79 | 7,88 | 0,64% | 16.303,00 |
| 19.02.2025 | 7,89 | 7,89 | 7,77 | 7,83 | 0,64% | 14.331,00 |
| 18.02.2025 | 7,89 | 7,95 | 7,78 | 7,78 | -1,39% | 22.340,00 |
| 14.02.2025 | 7,87 | 8,03 | 7,81 | 7,89 | -1,25% | 14.103,00 |
| 13.02.2025 | 8,01 | 8,08 | 7,81 | 7,99 | -0,25% | 16.217,00 |
| 12.02.2025 | 7,96 | 8,28 | 7,96 | 8,01 | 1,26% | 16.137,00 |
| 11.02.2025 | 7,80 | 8,58 | 7,80 | 7,91 | 0,76% | 116.222,00 |
| 10.02.2025 | 7,82 | 7,99 | 7,80 | 7,85 | 0,51% | 33.312,00 |
| 07.02.2025 | 7,83 | 7,93 | 7,81 | 7,81 | -0,13% | 6.771,00 |