4,640$
6,42%
Echtzeit-Aktienkurs Oblong Inc.
Bid:
Ask:
Aktienkurse zur Oblong Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 3,58 | 3,85 | 3,42 | 3,62 | -0,79% | 59.166,00 |
| 19.05.2025 | 3,93 | 3,95 | 3,41 | 3,65 | -7,34% | 39.225,00 |
| 16.05.2025 | 3,50 | 3,95 | 3,45 | 3,94 | 11,55% | 102.616,00 |
| 15.05.2025 | 3,17 | 3,88 | 3,17 | 3,53 | 8,65% | 96.340,00 |
| 14.05.2025 | 2,97 | 3,40 | 2,95 | 3,25 | 5,18% | 112.055,00 |
| 13.05.2025 | 3,15 | 3,48 | 2,81 | 3,09 | -3,74% | 127.489,00 |
| 12.05.2025 | 3,18 | 3,52 | 2,88 | 3,21 | 15,05% | 226.674,00 |
| 09.05.2025 | 2,57 | 2,80 | 2,50 | 2,79 | 6,49% | 68.044,00 |
| 08.05.2025 | 2,62 | 2,73 | 2,44 | 2,62 | -1,13% | 34.348,00 |
| 07.05.2025 | 2,67 | 2,71 | 2,51 | 2,65 | -2,57% | 20.439,00 |
| 06.05.2025 | 2,80 | 2,80 | 2,61 | 2,72 | -0,37% | 8.318,00 |
| 05.05.2025 | 2,64 | 2,79 | 2,60 | 2,73 | 5,00% | 13.617,00 |
| 02.05.2025 | 2,54 | 2,83 | 2,48 | 2,60 | 0,78% | 52.026,00 |
| 01.05.2025 | 2,51 | 2,67 | 2,44 | 2,58 | 2,99% | 54.168,00 |
| 30.04.2025 | 2,44 | 2,54 | 2,30 | 2,51 | -2,53% | 36.568,00 |
| 29.04.2025 | 2,75 | 2,95 | 2,46 | 2,57 | -7,22% | 21.677,00 |
| 28.04.2025 | 2,92 | 2,95 | 2,71 | 2,77 | -3,82% | 34.898,00 |
| 25.04.2025 | 3,13 | 3,40 | 2,78 | 2,88 | -9,72% | 125.047,00 |
| 24.04.2025 | 2,97 | 3,60 | 2,87 | 3,19 | 2,24% | 190.551,00 |
| 23.04.2025 | 3,11 | 3,30 | 3,00 | 3,12 | -11,86% | 407.480,00 |
| 22.04.2025 | 3,96 | 4,40 | 2,40 | 3,54 | 65,42% | 20.841.545,00 |
| 21.04.2025 | 2,05 | 2,19 | 2,04 | 2,14 | 2,88% | 29.544,00 |
| 17.04.2025 | 2,14 | 2,15 | 1,91 | 2,08 | -5,02% | 2.146,00 |
| 16.04.2025 | 2,23 | 2,23 | 2,01 | 2,19 | -1,13% | 6.345,00 |
| 15.04.2025 | 2,34 | 2,45 | 2,02 | 2,22 | -4,89% | 22.502,00 |
| 14.04.2025 | 2,56 | 2,56 | 2,14 | 2,33 | -5,78% | 12.679,00 |
| 11.04.2025 | 2,75 | 2,75 | 2,29 | 2,47 | -6,36% | 7.949,00 |
| 10.04.2025 | 2,88 | 2,97 | 2,63 | 2,64 | -8,33% | 3.531,00 |
| 09.04.2025 | 2,46 | 2,89 | 2,10 | 2,88 | 18,52% | 21.247,00 |
| 08.04.2025 | 2,84 | 2,87 | 2,42 | 2,43 | -13,95% | 17.248,00 |
| 07.04.2025 | 3,00 | 3,07 | 2,76 | 2,82 | -8,61% | 18.666,00 |
| 04.04.2025 | 3,28 | 3,28 | 3,04 | 3,09 | -7,32% | 10.759,00 |
| 03.04.2025 | 3,25 | 3,33 | 3,15 | 3,33 | 2,62% | 5.287,00 |
| 02.04.2025 | 3,18 | 3,31 | 3,18 | 3,25 | -2,72% | 10.339,00 |
| 01.04.2025 | 3,34 | 3,35 | 3,18 | 3,34 | 2,14% | 2.172,00 |
| 31.03.2025 | 3,36 | 3,50 | 3,27 | 3,27 | -6,25% | 11.337,00 |
| 28.03.2025 | 3,55 | 3,56 | 3,35 | 3,49 | 0,81% | 3.038,00 |
| 27.03.2025 | 3,36 | 3,58 | 3,36 | 3,46 | 1,76% | 2.810,00 |
| 26.03.2025 | 3,49 | 3,53 | 3,38 | 3,40 | 0,41% | 3.910,00 |
| 25.03.2025 | 3,45 | 3,58 | 3,39 | 3,39 | -1,57% | 5.809,00 |
| 24.03.2025 | 3,43 | 3,58 | 3,41 | 3,44 | -3,10% | 5.218,00 |
| 21.03.2025 | 3,38 | 3,63 | 3,35 | 3,55 | 6,61% | 4.705,00 |
| 20.03.2025 | 3,34 | 3,58 | 3,31 | 3,33 | -1,80% | 10.750,00 |
| 19.03.2025 | 3,28 | 3,46 | 3,28 | 3,39 | 3,38% | 2.773,00 |
| 18.03.2025 | 3,55 | 3,57 | 3,07 | 3,28 | -1,20% | 13.464,00 |
| 17.03.2025 | 3,49 | 3,49 | 3,32 | 3,32 | -0,90% | 1.291,00 |
| 14.03.2025 | 3,33 | 3,39 | 3,32 | 3,35 | 3,08% | 4.745,00 |
| 13.03.2025 | 3,49 | 3,58 | 3,11 | 3,25 | -4,47% | 11.170,00 |
| 12.03.2025 | 3,55 | 3,57 | 3,35 | 3,40 | -2,97% | 11.384,00 |
| 11.03.2025 | 3,52 | 3,64 | 3,36 | 3,51 | 0,75% | 7.360,00 |
| 10.03.2025 | 3,58 | 3,60 | 3,48 | 3,48 | -1,42% | 3.606,00 |
| 07.03.2025 | 3,33 | 3,65 | 3,33 | 3,53 | -0,84% | 7.948,00 |
| 06.03.2025 | 3,75 | 3,75 | 3,55 | 3,56 | 2,30% | 11.262,00 |
| 05.03.2025 | 3,41 | 3,49 | 3,30 | 3,48 | 2,05% | 6.559,00 |
| 04.03.2025 | 3,51 | 3,51 | 3,27 | 3,41 | -7,34% | 2.128,00 |
| 03.03.2025 | 3,82 | 3,94 | 3,40 | 3,68 | 1,38% | 38.477,00 |
| 28.02.2025 | 3,41 | 3,64 | 3,28 | 3,63 | 5,83% | 16.811,00 |
| 27.02.2025 | 3,55 | 3,69 | 3,42 | 3,43 | -3,92% | 3.038,00 |
| 26.02.2025 | 3,55 | 3,69 | 3,26 | 3,57 | -0,78% | 32.599,00 |
| 25.02.2025 | 3,48 | 3,63 | 3,24 | 3,60 | 3,39% | 28.734,00 |
| 24.02.2025 | 3,46 | 3,53 | 3,45 | 3,48 | 0,99% | 12.197,00 |
| 21.02.2025 | 3,48 | 3,51 | 3,41 | 3,45 | -1,40% | 6.001,00 |
| 20.02.2025 | 3,48 | 3,67 | 3,34 | 3,50 | 1,30% | 51.672,00 |
| 19.02.2025 | 3,56 | 3,57 | 3,43 | 3,45 | -0,86% | 20.056,00 |
| 18.02.2025 | 3,72 | 3,82 | 3,42 | 3,48 | -8,90% | 59.872,00 |
| 14.02.2025 | 3,87 | 3,99 | 3,70 | 3,82 | -2,05% | 26.695,00 |
| 13.02.2025 | 4,13 | 4,16 | 3,80 | 3,90 | -1,27% | 53.186,00 |
| 12.02.2025 | 4,24 | 4,24 | 3,95 | 3,95 | -3,19% | 13.048,00 |
| 11.02.2025 | 4,04 | 4,25 | 4,03 | 4,08 | 1,12% | 17.279,00 |
| 10.02.2025 | 4,19 | 4,25 | 4,00 | 4,04 | -5,06% | 54.476,00 |