12,790$
2,08%
Echtzeit-Aktienkurs Coda Octopus Group
Bid:
Ask:
Aktienkurse zur Coda Octopus Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 13,25 | 13,25 | 12,55 | 12,90 | -1,98% | 209.779,00 |
| 13.04.2026 | 12,65 | 13,62 | 12,65 | 13,16 | 7,69% | 236.347,00 |
| 10.04.2026 | 12,51 | 12,55 | 12,00 | 12,22 | -1,29% | 83.575,00 |
| 09.04.2026 | 11,95 | 12,60 | 11,95 | 12,38 | 3,00% | 118.276,00 |
| 08.04.2026 | 12,01 | 12,19 | 11,66 | 12,02 | 2,74% | 235.820,00 |
| 07.04.2026 | 11,75 | 11,84 | 11,40 | 11,70 | -0,76% | 94.669,00 |
| 06.04.2026 | 12,00 | 12,24 | 11,66 | 11,79 | -0,84% | 159.028,00 |
| 02.04.2026 | 11,19 | 12,09 | 11,19 | 11,89 | 2,24% | 113.413,00 |
| 01.04.2026 | 11,42 | 11,89 | 11,31 | 11,63 | 2,92% | 193.608,00 |
| 31.03.2026 | 10,94 | 11,36 | 10,88 | 11,30 | 3,67% | 171.431,00 |
| 30.03.2026 | 11,76 | 11,76 | 10,87 | 10,90 | -4,30% | 206.065,00 |
| 27.03.2026 | 11,46 | 11,70 | 11,24 | 11,39 | -1,39% | 125.856,00 |
| 26.03.2026 | 11,80 | 11,91 | 11,47 | 11,55 | -3,27% | 138.830,00 |
| 25.03.2026 | 12,10 | 12,11 | 11,68 | 11,94 | 0,00% | 140.836,00 |
| 24.03.2026 | 11,93 | 12,46 | 11,79 | 11,94 | -0,91% | 209.054,00 |
| 23.03.2026 | 11,87 | 12,28 | 11,71 | 12,05 | 1,60% | 246.002,00 |
| 20.03.2026 | 12,72 | 12,72 | 11,67 | 11,86 | -6,54% | 266.508,00 |
| 19.03.2026 | 12,74 | 12,97 | 12,32 | 12,69 | -1,40% | 401.076,00 |
| 18.03.2026 | 13,76 | 13,76 | 12,75 | 12,87 | -6,47% | 345.546,00 |
| 17.03.2026 | 13,80 | 13,99 | 12,69 | 13,76 | 1,03% | 472.492,00 |
| 16.03.2026 | 14,00 | 14,30 | 13,16 | 13,62 | -3,13% | 456.716,00 |
| 13.03.2026 | 14,50 | 14,71 | 13,72 | 14,06 | -2,97% | 356.964,00 |
| 12.03.2026 | 14,73 | 14,93 | 13,68 | 14,49 | -0,89% | 778.769,00 |
| 11.03.2026 | 17,00 | 17,00 | 14,14 | 14,62 | -12,73% | 1.882.290,00 |
| 10.03.2026 | 15,00 | 17,28 | 14,41 | 16,75 | 12,51% | 1.676.762,00 |
| 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 | 2,45% | 176.616,00 |
| 23.02.2026 | 13,30 | 13,90 | 13,28 | 13,90 | 3,31% | 117.429,00 |
| 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 |