10,170$
0,39%
Echtzeit-Aktienkurs Coda Octopus Group
Bid:
Ask:
Aktienkurse zur Coda Octopus Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 10,01 | 10,23 | 10,01 | 10,17 | 0,39% | 27.061,00 |
| 03.09.2026 | 9,99 | 10,31 | 9,83 | 10,13 | 1,50% | 82.995,00 |
| 02.09.2026 | 10,01 | 10,12 | 9,82 | 9,98 | -0,89% | 175.295,00 |
| 01.09.2026 | 10,04 | 10,16 | 10,01 | 10,07 | -0,20% | 39.887,00 |
| 31.08.2026 | 10,00 | 10,12 | 9,93 | 10,09 | 0,90% | 43.085,00 |
| 28.08.2026 | 10,36 | 10,59 | 9,98 | 10,00 | -4,12% | 73.643,00 |
| 27.08.2026 | 10,28 | 10,49 | 10,25 | 10,43 | 1,56% | 56.396,00 |
| 26.08.2026 | 10,04 | 10,60 | 10,01 | 10,27 | 2,44% | 64.939,00 |
| 25.08.2026 | 10,04 | 10,17 | 10,00 | 10,03 | 0,20% | 13.880,00 |
| 24.08.2026 | 10,08 | 10,10 | 9,90 | 10,01 | -0,89% | 84.296,00 |
| 21.08.2026 | 10,14 | 10,24 | 9,99 | 10,10 | -0,44% | 53.378,00 |
| 20.08.2026 | 10,09 | 10,18 | 10,01 | 10,14 | 0,60% | 70.316,00 |
| 19.08.2026 | 10,13 | 10,27 | 9,91 | 10,08 | -0,93% | 79.600,00 |
| 18.08.2026 | 10,46 | 10,46 | 10,05 | 10,18 | -2,63% | 106.944,00 |
| 17.08.2026 | 10,59 | 10,70 | 10,40 | 10,45 | -1,23% | 84.453,00 |
| 14.08.2026 | 10,30 | 10,61 | 10,25 | 10,58 | 2,72% | 48.248,00 |
| 13.08.2026 | 10,40 | 10,66 | 10,11 | 10,30 | 0,49% | 43.930,00 |
| 12.08.2026 | 10,32 | 10,57 | 10,07 | 10,25 | 0,99% | 25.573,00 |
| 11.08.2026 | 10,40 | 10,49 | 10,04 | 10,15 | -2,78% | 120.451,00 |
| 10.08.2026 | 10,64 | 10,88 | 10,36 | 10,44 | -2,16% | 68.581,00 |
| 07.08.2026 | 10,53 | 10,84 | 10,40 | 10,67 | 1,04% | 79.979,00 |
| 06.08.2026 | 10,32 | 10,63 | 10,26 | 10,56 | 2,13% | 54.729,00 |
| 05.08.2026 | 10,46 | 10,65 | 10,12 | 10,34 | -0,96% | 44.138,00 |
| 04.08.2026 | 10,40 | 10,68 | 10,40 | 10,44 | 1,06% | 92.961,00 |
| 03.08.2026 | 10,20 | 10,64 | 10,10 | 10,33 | 1,87% | 33.618,00 |
| 31.07.2026 | 10,23 | 10,53 | 9,99 | 10,14 | -0,98% | 65.952,00 |
| 30.07.2026 | 9,85 | 10,29 | 9,85 | 10,24 | 4,81% | 43.957,00 |
| 29.07.2026 | 9,91 | 9,91 | 9,60 | 9,77 | -1,51% | 175.778,00 |
| 28.07.2026 | 10,05 | 10,09 | 9,63 | 9,92 | -1,20% | 105.337,00 |
| 27.07.2026 | 10,05 | 10,24 | 9,90 | 10,04 | -0,10% | 74.142,00 |
| 24.07.2026 | 10,16 | 10,28 | 9,96 | 10,05 | -1,47% | 35.342,00 |
| 23.07.2026 | 9,93 | 10,23 | 9,90 | 10,20 | 2,00% | 66.544,00 |
| 22.07.2026 | 10,18 | 10,40 | 9,94 | 10,00 | -1,86% | 68.331,00 |
| 21.07.2026 | 10,05 | 10,27 | 9,90 | 10,19 | 1,80% | 96.417,00 |
| 20.07.2026 | 10,08 | 10,14 | 9,97 | 10,01 | -0,20% | 75.551,00 |
| 17.07.2026 | 9,95 | 10,19 | 9,86 | 10,03 | -0,20% | 60.991,00 |
| 16.07.2026 | 10,16 | 10,22 | 9,88 | 10,05 | -1,47% | 133.555,00 |
| 15.07.2026 | 10,15 | 10,50 | 10,03 | 10,20 | 2,00% | 94.511,00 |
| 14.07.2026 | 9,89 | 10,20 | 9,82 | 10,00 | 1,83% | 114.513,00 |
| 13.07.2026 | 9,57 | 9,93 | 9,57 | 9,82 | 0,41% | 93.761,00 |
| 10.07.2026 | 9,66 | 9,84 | 9,61 | 9,78 | 1,24% | 73.021,00 |
| 09.07.2026 | 9,50 | 9,76 | 9,45 | 9,66 | 2,22% | 109.532,00 |
| 08.07.2026 | 9,19 | 9,51 | 9,16 | 9,45 | 1,72% | 98.327,00 |
| 07.07.2026 | 9,61 | 9,66 | 9,17 | 9,29 | -3,93% | 161.896,00 |
| 06.07.2026 | 9,32 | 9,70 | 9,32 | 9,67 | 0,52% | 85.464,00 |
| 02.07.2026 | 9,63 | 9,82 | 9,42 | 9,62 | -0,93% | 102.171,00 |
| 01.07.2026 | 9,77 | 9,99 | 9,66 | 9,71 | -0,72% | 77.378,00 |
| 30.06.2026 | 9,54 | 9,89 | 9,54 | 9,78 | 2,41% | 111.205,00 |
| 29.06.2026 | 9,65 | 9,84 | 9,36 | 9,55 | -0,31% | 133.125,00 |
| 26.06.2026 | 9,35 | 9,90 | 9,35 | 9,58 | 1,16% | 126.440,00 |
| 25.06.2026 | 9,46 | 9,71 | 9,28 | 9,47 | 0,74% | 132.880,00 |
| 24.06.2026 | 9,45 | 9,79 | 9,19 | 9,40 | -0,74% | 131.075,00 |
| 23.06.2026 | 9,47 | 9,85 | 9,25 | 9,47 | -2,32% | 153.788,00 |
| 22.06.2026 | 10,02 | 10,27 | 9,64 | 9,70 | -3,05% | 138.434,00 |
| 18.06.2026 | 10,06 | 10,60 | 9,73 | 10,00 | 8,23% | 317.456,00 |
| 17.06.2026 | 9,45 | 9,60 | 9,10 | 9,24 | -0,75% | 303.075,00 |
| 16.06.2026 | 9,37 | 9,90 | 9,00 | 9,31 | -0,21% | 514.808,00 |
| 15.06.2026 | 11,57 | 11,70 | 9,10 | 9,33 | -15,41% | 1.308.370,00 |
| 12.06.2026 | 12,05 | 12,09 | 10,98 | 11,03 | -7,12% | 262.150,00 |
| 11.06.2026 | 11,25 | 11,99 | 11,16 | 11,88 | 6,69% | 166.485,00 |
| 10.06.2026 | 11,36 | 11,62 | 11,06 | 11,13 | -2,20% | 102.667,00 |
| 09.06.2026 | 11,91 | 12,15 | 11,11 | 11,38 | -2,82% | 124.837,00 |
| 08.06.2026 | 12,17 | 12,17 | 11,63 | 11,71 | -0,81% | 61.425,00 |
| 05.06.2026 | 12,53 | 12,78 | 11,71 | 11,81 | -6,42% | 145.767,00 |
| 04.06.2026 | 12,41 | 12,97 | 12,17 | 12,62 | 0,61% | 83.499,00 |
| 03.06.2026 | 12,93 | 13,20 | 12,45 | 12,54 | -3,02% | 85.109,00 |
| 02.06.2026 | 13,50 | 13,54 | 12,90 | 12,93 | -2,12% | 114.740,00 |
| 01.06.2026 | 12,56 | 13,25 | 12,51 | 13,21 | 5,29% | 221.515,00 |
| 29.05.2026 | 12,94 | 12,96 | 12,36 | 12,55 | -1,91% | 86.111,00 |
| 28.05.2026 | 12,54 | 13,27 | 12,52 | 12,79 | 2,08% | 255.623,00 |
| 27.05.2026 | 12,41 | 12,65 | 12,12 | 12,53 | 0,56% | 46.419,00 |
| 26.05.2026 | 12,11 | 12,55 | 12,08 | 12,46 | 4,97% | 85.752,00 |
| 22.05.2026 | 11,58 | 12,00 | 11,58 | 11,87 | 3,71% | 72.480,00 |
| 21.05.2026 | 11,34 | 11,73 | 11,25 | 11,45 | 0,39% | 56.082,00 |
| 20.05.2026 | 11,29 | 11,47 | 11,12 | 11,40 | 2,52% | 71.605,00 |
| 19.05.2026 | 11,42 | 11,43 | 10,92 | 11,12 | -2,71% | 87.666,00 |
| 18.05.2026 | 11,42 | 11,60 | 11,22 | 11,43 | -0,35% | 87.826,00 |
| 15.05.2026 | 11,72 | 11,72 | 11,20 | 11,47 | -3,86% | 82.605,00 |
| 14.05.2026 | 11,67 | 12,04 | 11,61 | 11,93 | 2,23% | 54.387,00 |
| 13.05.2026 | 11,83 | 11,95 | 11,45 | 11,67 | -1,35% | 58.180,00 |
| 12.05.2026 | 11,97 | 12,15 | 11,70 | 11,83 | -2,31% | 94.165,00 |
| 11.05.2026 | 12,15 | 12,19 | 11,83 | 12,11 | 0,00% | 115.665,00 |
| 08.05.2026 | 12,01 | 12,26 | 11,88 | 12,11 | 1,42% | 106.287,00 |
| 07.05.2026 | 12,00 | 12,19 | 11,82 | 11,94 | 0,34% | 91.299,00 |
| 06.05.2026 | 11,82 | 11,97 | 11,47 | 11,90 | 1,62% | 46.812,00 |
| 05.05.2026 | 11,56 | 11,72 | 11,33 | 11,71 | 1,65% | 108.536,00 |
| 04.05.2026 | 11,70 | 11,99 | 11,50 | 11,52 | -0,86% | 146.291,00 |
| 01.05.2026 | 11,31 | 11,67 | 11,31 | 11,62 | 2,42% | 74.877,00 |
| 30.04.2026 | 11,10 | 11,41 | 10,90 | 11,35 | 3,32% | 135.751,00 |
| 29.04.2026 | 11,21 | 11,21 | 10,75 | 10,98 | -1,26% | 92.559,00 |
| 28.04.2026 | 11,21 | 11,27 | 10,88 | 11,12 | -0,89% | 177.743,00 |
| 27.04.2026 | 12,68 | 12,68 | 11,19 | 11,22 | -8,11% | 288.384,00 |
| 24.04.2026 | 12,44 | 12,56 | 12,06 | 12,21 | -0,61% | 93.380,00 |
| 23.04.2026 | 12,06 | 12,38 | 11,95 | 12,29 | 1,87% | 120.078,00 |
| 22.04.2026 | 12,15 | 12,49 | 12,01 | 12,06 | 0,33% | 128.968,00 |
| 21.04.2026 | 12,60 | 12,75 | 11,90 | 12,02 | -4,49% | 259.057,00 |
| 20.04.2026 | 13,21 | 13,26 | 12,55 | 12,59 | -5,16% | 160.004,00 |
| 17.04.2026 | 13,55 | 13,73 | 13,15 | 13,27 | -0,71% | 170.522,00 |
| 16.04.2026 | 13,05 | 13,38 | 12,73 | 13,37 | 2,53% | 134.951,00 |
| 15.04.2026 | 12,93 | 13,08 | 12,66 | 13,04 | 1,05% | 111.727,00 |