4,040$
-1,22%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 4,00 | 4,05 | 3,91 | 4,04 | -1,22% | 21.703,00 |
| 27.02.2025 | 4,01 | 4,34 | 4,01 | 4,09 | -5,54% | 14.965,00 |
| 26.02.2025 | 4,05 | 4,35 | 4,05 | 4,33 | 5,61% | 17.461,00 |
| 25.02.2025 | 4,10 | 4,15 | 3,90 | 4,10 | 0,24% | 44.440,00 |
| 24.02.2025 | 4,23 | 4,45 | 4,06 | 4,09 | -3,76% | 37.371,00 |
| 21.02.2025 | 4,36 | 4,48 | 4,23 | 4,25 | -3,41% | 13.121,00 |
| 20.02.2025 | 4,59 | 4,59 | 4,32 | 4,40 | -3,72% | 15.356,00 |
| 19.02.2025 | 4,55 | 4,90 | 4,45 | 4,57 | 3,86% | 26.149,00 |
| 18.02.2025 | 4,44 | 5,10 | 4,21 | 4,40 | -0,68% | 146.827,00 |
| 14.02.2025 | 4,25 | 4,48 | 4,22 | 4,43 | 2,07% | 12.163,00 |
| 13.02.2025 | 4,21 | 4,35 | 4,19 | 4,34 | 2,60% | 19.260,00 |
| 12.02.2025 | 4,29 | 4,50 | 4,22 | 4,23 | -2,76% | 39.381,00 |
| 11.02.2025 | 4,49 | 4,68 | 4,17 | 4,35 | -3,55% | 67.976,00 |
| 10.02.2025 | 4,71 | 4,92 | 4,45 | 4,51 | -4,04% | 97.803,00 |
| 07.02.2025 | 5,19 | 5,19 | 4,64 | 4,70 | -7,30% | 51.137,00 |
| 06.02.2025 | 5,26 | 5,31 | 4,69 | 5,07 | -2,31% | 78.622,00 |
| 05.02.2025 | 5,16 | 5,40 | 5,03 | 5,19 | 0,58% | 43.356,00 |
| 04.02.2025 | 5,22 | 5,40 | 4,89 | 5,16 | -1,15% | 40.634,00 |
| 03.02.2025 | 4,74 | 5,75 | 4,74 | 5,22 | 5,88% | 157.713,00 |
| 31.01.2025 | 5,34 | 5,78 | 4,83 | 4,93 | -9,87% | 135.888,00 |
| 30.01.2025 | 5,62 | 5,80 | 5,41 | 5,47 | 0,74% | 48.725,00 |
| 29.01.2025 | 5,23 | 5,92 | 5,21 | 5,43 | 5,03% | 105.504,00 |
| 28.01.2025 | 5,24 | 5,71 | 5,05 | 5,17 | 0,00% | 57.434,00 |
| 27.01.2025 | 5,74 | 5,80 | 4,50 | 5,17 | -15,66% | 108.673,00 |
| 24.01.2025 | 5,72 | 6,30 | 5,60 | 6,13 | 7,17% | 95.096,00 |
| 23.01.2025 | 5,88 | 5,93 | 5,54 | 5,72 | -3,21% | 88.428,00 |
| 22.01.2025 | 4,82 | 6,21 | 4,71 | 5,91 | 23,64% | 271.550,00 |
| 21.01.2025 | 4,80 | 4,89 | 4,55 | 4,78 | -1,65% | 65.121,00 |
| 17.01.2025 | 4,94 | 4,95 | 4,62 | 4,86 | 1,25% | 24.155,00 |
| 16.01.2025 | 5,02 | 5,02 | 4,44 | 4,80 | -3,03% | 46.249,00 |
| 15.01.2025 | 4,38 | 5,17 | 4,38 | 4,95 | 14,06% | 99.426,00 |
| 14.01.2025 | 4,41 | 4,49 | 4,23 | 4,34 | -3,77% | 48.864,00 |
| 13.01.2025 | 4,66 | 4,67 | 4,51 | 4,51 | -4,04% | 34.980,00 |
| 10.01.2025 | 4,67 | 4,83 | 4,31 | 4,70 | -2,08% | 46.012,00 |
| 08.01.2025 | 4,84 | 4,89 | 4,61 | 4,80 | -1,03% | 28.639,00 |
| 07.01.2025 | 4,71 | 4,91 | 4,55 | 4,85 | 2,54% | 39.967,00 |
| 06.01.2025 | 4,91 | 5,00 | 4,50 | 4,73 | 0,00% | 110.741,00 |
| 03.01.2025 | 4,25 | 4,95 | 4,21 | 4,73 | 8,74% | 230.607,00 |
| 02.01.2025 | 3,61 | 4,38 | 3,55 | 4,35 | 20,50% | 350.055,00 |
| 31.12.2024 | 3,81 | 3,94 | 3,40 | 3,61 | -6,72% | 94.362,00 |
| 30.12.2024 | 4,00 | 4,07 | 3,54 | 3,87 | 0,78% | 133.561,00 |
| 27.12.2024 | 3,95 | 3,98 | 3,40 | 3,84 | -0,52% | 192.418,00 |
| 26.12.2024 | 3,18 | 4,09 | 3,10 | 3,86 | 24,92% | 826.627,00 |
| 24.12.2024 | 3,32 | 3,67 | 2,84 | 3,09 | -6,93% | 875.183,00 |
| 23.12.2024 | 2,55 | 7,00 | 2,55 | 3,32 | 56,24% | 36.775.461,00 |
| 20.12.2024 | 2,13 | 2,16 | 2,09 | 2,13 | 1,67% | 4.464,00 |
| 19.12.2024 | 2,24 | 2,26 | 2,08 | 2,09 | -0,48% | 8.990,00 |
| 18.12.2024 | 2,10 | 2,25 | 2,09 | 2,10 | -0,94% | 2.889,00 |
| 17.12.2024 | 2,12 | 2,13 | 2,10 | 2,12 | 2,91% | 2.751,00 |
| 16.12.2024 | 2,07 | 2,18 | 2,05 | 2,06 | -3,74% | 8.854,00 |
| 13.12.2024 | 2,19 | 2,19 | 2,07 | 2,14 | -1,38% | 6.658,00 |
| 12.12.2024 | 2,21 | 2,24 | 2,07 | 2,17 | 2,84% | 10.474,00 |
| 11.12.2024 | 2,20 | 2,21 | 2,11 | 2,11 | 0,96% | 9.971,00 |
| 10.12.2024 | 2,24 | 2,35 | 2,09 | 2,09 | -2,79% | 5.079,00 |
| 09.12.2024 | 2,16 | 2,26 | 2,09 | 2,15 | 1,42% | 6.817,00 |
| 06.12.2024 | 2,06 | 2,13 | 2,05 | 2,12 | 4,43% | 18.465,00 |
| 05.12.2024 | 2,09 | 2,15 | 2,03 | 2,03 | -0,98% | 26.400,00 |
| 04.12.2024 | 2,05 | 2,11 | 2,03 | 2,05 | 0,99% | 5.194,00 |
| 03.12.2024 | 2,15 | 2,26 | 2,02 | 2,03 | -5,58% | 44.190,00 |
| 02.12.2024 | 2,30 | 2,40 | 2,15 | 2,15 | -7,53% | 22.439,00 |
| 29.11.2024 | 2,30 | 2,33 | 2,30 | 2,33 | -0,39% | 1.404,00 |
| 27.11.2024 | 2,30 | 2,40 | 2,30 | 2,33 | -0,47% | 13.209,00 |
| 26.11.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 1,96% | 1.288,00 |
| 25.11.2024 | 2,33 | 2,33 | 2,30 | 2,30 | -3,85% | 7.147,00 |
| 22.11.2024 | 2,37 | 2,39 | 2,35 | 2,39 | 0,76% | 9.159,00 |
| 20.11.2024 | 2,40 | 2,40 | 2,34 | 2,37 | 1,45% | 748,00 |
| 19.11.2024 | 2,33 | 2,34 | 2,33 | 2,34 | -1,56% | 391,00 |
| 18.11.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 2,46% | 4.127,00 |
| 15.11.2024 | 2,45 | 2,45 | 2,31 | 2,32 | -3,33% | 955,00 |
| 14.11.2024 | 2,38 | 2,45 | 2,29 | 2,40 | 2,13% | 15.014,00 |
| 13.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,47% | 1.010,00 |
| 12.11.2024 | 2,42 | 2,42 | 2,39 | 2,39 | -0,63% | 2.809,00 |
| 11.11.2024 | 2,36 | 2,45 | 2,36 | 2,40 | 0,21% | 6.237,00 |
| 08.11.2024 | 2,39 | 2,40 | 2,37 | 2,40 | -0,21% | 1.177,00 |
| 07.11.2024 | 2,43 | 2,48 | 2,40 | 2,40 | 0,00% | 1.152,00 |
| 06.11.2024 | 2,40 | 2,41 | 2,40 | 2,40 | 0,00% | 4.437,00 |
| 05.11.2024 | 2,45 | 2,45 | 2,40 | 2,40 | -2,24% | 736,00 |
| 04.11.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 0,61% | 1.006,00 |
| 01.11.2024 | 2,39 | 2,51 | 2,39 | 2,44 | 0,62% | 7.497,00 |
| 31.10.2024 | 2,39 | 2,50 | 2,37 | 2,43 | -3,77% | 13.120,00 |
| 30.10.2024 | 2,45 | 2,52 | 2,45 | 2,52 | 2,69% | 1.773,00 |
| 29.10.2024 | 2,35 | 2,45 | 2,35 | 2,45 | 6,19% | 900,00 |
| 28.10.2024 | 2,44 | 2,44 | 2,30 | 2,31 | -2,49% | 3.648,00 |
| 25.10.2024 | 2,40 | 2,41 | 2,36 | 2,37 | -1,25% | 3.551,00 |
| 24.10.2024 | 2,40 | 2,40 | 2,31 | 2,40 | 0,84% | 1.864,00 |
| 23.10.2024 | 2,35 | 2,41 | 2,29 | 2,38 | 3,48% | 31.885,00 |
| 22.10.2024 | 2,43 | 2,43 | 2,30 | 2,30 | -5,35% | 10.650,00 |
| 21.10.2024 | 2,50 | 2,55 | 2,43 | 2,43 | -3,19% | 4.222,00 |
| 18.10.2024 | 2,58 | 2,58 | 2,50 | 2,51 | -1,57% | 1.648,00 |
| 17.10.2024 | 2,48 | 2,57 | 2,48 | 2,55 | 0,00% | 2.372,00 |
| 16.10.2024 | 2,55 | 2,55 | 2,46 | 2,55 | 2,82% | 9.097,00 |
| 15.10.2024 | 2,52 | 2,55 | 2,43 | 2,48 | -2,75% | 15.328,00 |
| 14.10.2024 | 2,56 | 2,58 | 2,55 | 2,55 | -0,04% | 13.005,00 |
| 11.10.2024 | 2,56 | 2,59 | 2,52 | 2,55 | -1,12% | 16.708,00 |
| 10.10.2024 | 2,61 | 2,69 | 2,55 | 2,58 | -4,80% | 14.125,00 |
| 09.10.2024 | 2,57 | 2,75 | 2,56 | 2,71 | 4,63% | 9.842,00 |
| 08.10.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 0,78% | 784,00 |
| 07.10.2024 | 2,65 | 2,65 | 2,57 | 2,57 | -1,53% | 4.900,00 |
| 04.10.2024 | 2,71 | 2,71 | 2,56 | 2,61 | 1,95% | 1.290,00 |
| 03.10.2024 | 2,55 | 2,62 | 2,55 | 2,56 | 0,39% | 23.537,00 |