2,960$
6,09%
Echtzeit-Aktienkurs Oblong Inc.
Bid:
Ask:
Aktienkurse zur Oblong Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,81 | 2,99 | 2,65 | 2,96 | 6,09% | 199.135,00 |
| 13.10.2025 | 2,69 | 2,80 | 2,39 | 2,79 | 8,98% | 200.610,00 |
| 10.10.2025 | 2,79 | 2,79 | 2,46 | 2,56 | -2,29% | 107.255,00 |
| 09.10.2025 | 2,62 | 2,75 | 2,54 | 2,62 | 0,38% | 103.746,00 |
| 08.10.2025 | 2,59 | 2,70 | 2,55 | 2,61 | 4,82% | 33.564,00 |
| 07.10.2025 | 2,80 | 2,89 | 2,45 | 2,49 | -10,11% | 109.169,00 |
| 06.10.2025 | 2,65 | 2,80 | 2,62 | 2,77 | 0,00% | 57.203,00 |
| 02.10.2025 | 2,70 | 2,82 | 2,62 | 2,77 | 2,59% | 52.931,00 |
| 01.10.2025 | 2,60 | 2,74 | 2,58 | 2,70 | 6,30% | 25.496,00 |
| 30.09.2025 | 2,63 | 2,75 | 2,50 | 2,54 | -1,97% | 40.150,00 |
| 29.09.2025 | 2,68 | 2,77 | 2,49 | 2,59 | -2,59% | 86.763,00 |
| 26.09.2025 | 2,92 | 2,92 | 2,46 | 2,66 | -2,56% | 60.741,00 |
| 25.09.2025 | 2,89 | 2,97 | 2,66 | 2,73 | -6,51% | 55.414,00 |
| 24.09.2025 | 2,91 | 3,00 | 2,82 | 2,92 | 0,69% | 62.983,00 |
| 23.09.2025 | 2,95 | 3,00 | 2,86 | 2,90 | -1,36% | 65.476,00 |
| 22.09.2025 | 3,03 | 3,05 | 2,83 | 2,94 | -2,97% | 51.292,00 |
| 19.09.2025 | 2,97 | 3,13 | 2,93 | 3,03 | -0,98% | 109.330,00 |
| 18.09.2025 | 2,77 | 3,14 | 2,60 | 3,06 | 13,33% | 310.343,00 |
| 17.09.2025 | 2,44 | 2,78 | 2,44 | 2,70 | 12,97% | 126.400,00 |
| 16.09.2025 | 2,69 | 2,76 | 2,05 | 2,39 | -13,09% | 277.034,00 |
| 15.09.2025 | 2,77 | 2,90 | 2,70 | 2,75 | -0,36% | 48.021,00 |
| 12.09.2025 | 2,82 | 2,97 | 2,68 | 2,76 | -2,13% | 82.201,00 |
| 11.09.2025 | 2,85 | 3,00 | 2,82 | 2,82 | -4,89% | 91.971,00 |
| 10.09.2025 | 2,86 | 2,99 | 2,81 | 2,97 | 5,33% | 54.078,00 |
| 09.09.2025 | 2,66 | 2,88 | 2,64 | 2,82 | 3,49% | 97.064,00 |
| 08.09.2025 | 2,61 | 2,74 | 2,58 | 2,72 | 4,21% | 63.284,00 |
| 05.09.2025 | 2,58 | 2,80 | 2,51 | 2,61 | -2,25% | 92.044,00 |
| 04.09.2025 | 2,69 | 2,80 | 2,43 | 2,67 | -0,37% | 117.255,00 |
| 03.09.2025 | 2,89 | 2,93 | 2,64 | 2,68 | -7,27% | 68.308,00 |
| 02.09.2025 | 2,95 | 2,99 | 2,75 | 2,89 | 0,00% | 53.857,00 |
| 29.08.2025 | 3,07 | 3,12 | 2,88 | 2,89 | -4,93% | 72.852,00 |
| 28.08.2025 | 3,34 | 3,34 | 2,91 | 3,04 | -6,17% | 71.351,00 |
| 27.08.2025 | 3,20 | 3,29 | 3,12 | 3,24 | 1,12% | 10.672,00 |
| 26.08.2025 | 3,25 | 3,30 | 3,15 | 3,20 | -3,78% | 45.358,00 |
| 25.08.2025 | 3,40 | 3,40 | 3,15 | 3,33 | -4,86% | 47.455,00 |
| 22.08.2025 | 3,07 | 3,51 | 2,91 | 3,50 | 15,13% | 87.806,00 |
| 21.08.2025 | 2,85 | 3,08 | 2,80 | 3,04 | 3,75% | 27.386,00 |
| 20.08.2025 | 3,13 | 3,13 | 2,44 | 2,93 | -4,25% | 258.133,00 |
| 19.08.2025 | 3,36 | 3,42 | 2,92 | 3,06 | -10,26% | 114.787,00 |
| 18.08.2025 | 3,43 | 3,50 | 3,29 | 3,41 | 0,59% | 24.997,00 |
| 15.08.2025 | 3,60 | 3,68 | 3,30 | 3,39 | -8,13% | 79.904,00 |
| 14.08.2025 | 3,88 | 3,89 | 3,55 | 3,69 | -4,90% | 83.192,00 |
| 13.08.2025 | 3,85 | 3,89 | 3,69 | 3,88 | 2,11% | 108.052,00 |
| 12.08.2025 | 3,53 | 3,80 | 3,48 | 3,80 | 8,88% | 109.869,00 |
| 11.08.2025 | 3,37 | 3,58 | 3,33 | 3,49 | 3,25% | 91.343,00 |
| 08.08.2025 | 3,36 | 3,49 | 3,17 | 3,38 | -0,88% | 61.023,00 |
| 07.08.2025 | 3,51 | 3,65 | 3,28 | 3,41 | -2,01% | 126.627,00 |
| 06.08.2025 | 3,51 | 3,76 | 3,39 | 3,48 | -1,42% | 86.509,00 |
| 05.08.2025 | 3,36 | 3,66 | 3,36 | 3,53 | 2,62% | 77.713,00 |
| 04.08.2025 | 3,47 | 3,58 | 3,32 | 3,44 | -1,71% | 90.186,00 |
| 01.08.2025 | 3,72 | 3,72 | 3,35 | 3,50 | -6,17% | 76.127,00 |
| 31.07.2025 | 4,00 | 4,00 | 3,71 | 3,73 | -4,11% | 29.950,00 |
| 30.07.2025 | 3,77 | 3,90 | 3,77 | 3,89 | 5,14% | 17.458,00 |
| 29.07.2025 | 4,04 | 4,04 | 3,69 | 3,70 | -8,42% | 54.074,00 |
| 28.07.2025 | 4,15 | 4,30 | 3,65 | 4,04 | -2,88% | 68.340,00 |
| 25.07.2025 | 4,46 | 4,65 | 4,00 | 4,16 | -7,35% | 57.929,00 |
| 24.07.2025 | 4,83 | 4,98 | 4,32 | 4,49 | -4,67% | 50.117,00 |
| 23.07.2025 | 5,15 | 5,18 | 4,59 | 4,71 | -9,86% | 76.410,00 |
| 22.07.2025 | 4,97 | 5,30 | 4,57 | 5,23 | 4,92% | 142.797,00 |
| 21.07.2025 | 5,48 | 5,50 | 4,86 | 4,98 | -6,39% | 118.887,00 |
| 18.07.2025 | 5,11 | 5,40 | 5,05 | 5,32 | 4,52% | 228.575,00 |
| 17.07.2025 | 5,09 | 5,40 | 4,74 | 5,09 | 2,21% | 143.338,00 |
| 16.07.2025 | 4,67 | 5,09 | 4,02 | 4,98 | 13,44% | 163.317,00 |
| 15.07.2025 | 4,49 | 4,54 | 3,80 | 4,39 | -2,44% | 145.923,00 |
| 14.07.2025 | 4,98 | 5,10 | 4,48 | 4,50 | -7,22% | 77.832,00 |
| 11.07.2025 | 4,54 | 4,95 | 4,53 | 4,85 | 4,98% | 49.393,00 |
| 10.07.2025 | 4,71 | 4,97 | 4,54 | 4,62 | -1,91% | 151.204,00 |
| 09.07.2025 | 4,51 | 4,71 | 4,43 | 4,71 | 3,52% | 53.999,00 |
| 08.07.2025 | 4,82 | 4,94 | 4,40 | 4,55 | -7,14% | 112.702,00 |
| 07.07.2025 | 4,70 | 5,09 | 4,52 | 4,90 | 5,60% | 143.177,00 |
| 03.07.2025 | 4,40 | 4,99 | 4,33 | 4,64 | 6,42% | 170.438,00 |
| 02.07.2025 | 4,36 | 4,49 | 4,11 | 4,36 | 0,93% | 129.016,00 |
| 01.07.2025 | 3,55 | 4,35 | 3,34 | 4,32 | 16,76% | 500.244,00 |
| 30.06.2025 | 3,33 | 3,75 | 3,12 | 3,70 | 19,35% | 105.475,00 |
| 27.06.2025 | 3,18 | 3,23 | 3,04 | 3,10 | -3,13% | 59.536,00 |
| 26.06.2025 | 3,43 | 3,43 | 3,06 | 3,20 | -2,41% | 47.501,00 |
| 25.06.2025 | 3,46 | 3,50 | 3,14 | 3,28 | -5,50% | 68.648,00 |
| 24.06.2025 | 3,51 | 3,67 | 3,32 | 3,47 | 2,97% | 51.628,00 |
| 23.06.2025 | 3,80 | 4,13 | 3,30 | 3,37 | -12,92% | 91.514,00 |
| 20.06.2025 | 4,09 | 4,09 | 3,81 | 3,87 | -3,01% | 48.122,00 |
| 18.06.2025 | 3,56 | 4,06 | 3,56 | 3,99 | 9,62% | 39.814,00 |
| 17.06.2025 | 3,99 | 3,99 | 3,60 | 3,64 | -8,31% | 44.505,00 |
| 16.06.2025 | 3,78 | 3,99 | 3,70 | 3,97 | 10,28% | 43.144,00 |
| 13.06.2025 | 3,89 | 3,90 | 3,52 | 3,60 | -10,67% | 62.979,00 |
| 12.06.2025 | 4,04 | 4,20 | 3,93 | 4,03 | -0,25% | 66.585,00 |
| 11.06.2025 | 4,28 | 4,30 | 4,00 | 4,04 | -4,94% | 113.399,00 |
| 10.06.2025 | 3,87 | 4,34 | 3,83 | 4,25 | 5,72% | 226.560,00 |
| 09.06.2025 | 3,50 | 4,50 | 3,34 | 4,02 | 29,68% | 1.161.976,00 |
| 06.06.2025 | 3,90 | 3,97 | 2,91 | 3,10 | -16,40% | 1.794.313,00 |
| 05.06.2025 | 3,77 | 3,89 | 3,65 | 3,71 | -2,93% | 37.056,00 |
| 04.06.2025 | 3,77 | 3,89 | 3,64 | 3,82 | 0,79% | 12.493,00 |
| 03.06.2025 | 3,62 | 3,84 | 3,58 | 3,79 | 2,99% | 19.784,00 |
| 02.06.2025 | 3,55 | 3,96 | 3,48 | 3,68 | 2,22% | 67.297,00 |
| 30.05.2025 | 3,48 | 3,60 | 3,33 | 3,60 | 2,56% | 34.862,00 |
| 29.05.2025 | 3,43 | 3,65 | 3,37 | 3,51 | 1,15% | 26.414,00 |
| 28.05.2025 | 3,40 | 3,59 | 3,30 | 3,47 | 0,00% | 37.684,00 |
| 27.05.2025 | 3,32 | 3,55 | 3,32 | 3,47 | 4,52% | 12.744,00 |
| 23.05.2025 | 3,30 | 3,60 | 3,26 | 3,32 | -3,77% | 19.444,00 |
| 22.05.2025 | 3,49 | 3,77 | 3,30 | 3,45 | 1,47% | 12.796,00 |
| 21.05.2025 | 3,47 | 3,63 | 3,11 | 3,40 | -6,10% | 23.663,00 |