6,050$
-5,17%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,28 | 6,45 | 6,02 | 6,05 | -5,17% | 78.598,00 |
| 05.03.2026 | 6,45 | 6,69 | 6,14 | 6,38 | -2,89% | 96.074,00 |
| 04.03.2026 | 6,35 | 6,57 | 5,90 | 6,57 | 3,96% | 89.075,00 |
| 03.03.2026 | 6,19 | 6,40 | 5,90 | 6,32 | -0,94% | 44.283,00 |
| 02.03.2026 | 5,48 | 6,73 | 5,48 | 6,38 | 14,75% | 157.872,00 |
| 27.02.2026 | 5,82 | 6,00 | 5,32 | 5,56 | -7,49% | 95.602,00 |
| 26.02.2026 | 6,36 | 6,39 | 5,83 | 6,01 | -5,50% | 114.406,00 |
| 25.02.2026 | 6,30 | 6,86 | 6,30 | 6,36 | 1,76% | 68.248,00 |
| 24.02.2026 | 5,63 | 6,29 | 5,56 | 6,25 | 6,47% | 84.926,00 |
| 20.02.2026 | 6,25 | 6,53 | 5,80 | 5,87 | -2,89% | 74.065,00 |
| 19.02.2026 | 5,77 | 6,25 | 5,77 | 6,05 | 3,69% | 31.979,00 |
| 18.02.2026 | 5,92 | 6,25 | 5,65 | 5,83 | -0,85% | 85.096,00 |
| 17.02.2026 | 5,93 | 6,38 | 5,64 | 5,88 | -1,67% | 42.872,00 |
| 13.02.2026 | 5,49 | 6,25 | 5,39 | 5,98 | 9,93% | 93.024,00 |
| 12.02.2026 | 5,97 | 6,42 | 5,44 | 5,44 | -7,64% | 113.941,00 |
| 11.02.2026 | 6,15 | 6,28 | 5,69 | 5,89 | -4,07% | 83.080,00 |
| 10.02.2026 | 6,33 | 6,79 | 6,08 | 6,14 | -2,85% | 182.597,00 |
| 09.02.2026 | 5,25 | 6,60 | 5,24 | 6,32 | 21,89% | 287.186,00 |
| 06.02.2026 | 4,98 | 5,45 | 4,93 | 5,19 | 6,69% | 126.582,00 |
| 05.02.2026 | 4,61 | 5,06 | 4,58 | 4,86 | 2,53% | 79.031,00 |
| 04.02.2026 | 4,92 | 4,95 | 4,53 | 4,74 | -4,05% | 84.429,00 |
| 03.02.2026 | 5,05 | 5,11 | 4,71 | 4,94 | 0,20% | 80.938,00 |
| 02.02.2026 | 4,92 | 5,19 | 4,80 | 4,93 | -1,00% | 85.864,00 |
| 30.01.2026 | 4,82 | 5,33 | 4,60 | 4,98 | 2,05% | 106.086,00 |
| 29.01.2026 | 5,01 | 5,01 | 4,56 | 4,88 | -2,40% | 96.690,00 |
| 28.01.2026 | 5,55 | 5,99 | 4,93 | 5,00 | -4,03% | 296.583,00 |
| 27.01.2026 | 4,47 | 5,44 | 4,40 | 5,21 | 18,95% | 461.164,00 |
| 26.01.2026 | 4,56 | 4,60 | 4,34 | 4,38 | -2,45% | 45.883,00 |
| 22.01.2026 | 4,30 | 4,54 | 4,30 | 4,49 | 3,94% | 27.392,00 |
| 21.01.2026 | 4,46 | 4,60 | 4,26 | 4,32 | -2,48% | 35.939,00 |
| 20.01.2026 | 4,29 | 4,59 | 4,29 | 4,43 | 1,61% | 45.133,00 |
| 16.01.2026 | 4,23 | 4,48 | 4,15 | 4,36 | 3,07% | 57.328,00 |
| 15.01.2026 | 4,41 | 4,45 | 4,21 | 4,23 | -1,17% | 38.156,00 |
| 14.01.2026 | 4,44 | 4,45 | 4,23 | 4,28 | -3,60% | 33.889,00 |
| 13.01.2026 | 4,20 | 4,60 | 4,10 | 4,44 | 6,73% | 60.029,00 |
| 12.01.2026 | 4,13 | 4,33 | 4,04 | 4,16 | 0,00% | 112.440,00 |
| 09.01.2026 | 4,27 | 4,33 | 4,11 | 4,16 | -3,48% | 39.021,00 |
| 08.01.2026 | 4,27 | 4,32 | 4,02 | 4,31 | 0,94% | 108.649,00 |
| 07.01.2026 | 4,50 | 4,60 | 4,26 | 4,27 | -6,15% | 83.786,00 |
| 06.01.2026 | 4,45 | 4,90 | 4,33 | 4,55 | 1,68% | 130.553,00 |
| 05.01.2026 | 4,60 | 4,62 | 4,26 | 4,48 | -2,08% | 130.316,00 |
| 02.01.2026 | 4,47 | 4,63 | 4,46 | 4,57 | 2,70% | 73.943,00 |
| 31.12.2025 | 4,61 | 4,64 | 4,38 | 4,45 | -1,98% | 54.839,00 |
| 30.12.2025 | 4,31 | 4,64 | 4,12 | 4,54 | 5,34% | 162.781,00 |
| 29.12.2025 | 4,33 | 4,56 | 4,16 | 4,31 | -2,49% | 173.303,00 |
| 26.12.2025 | 4,48 | 4,59 | 4,25 | 4,42 | -0,90% | 146.221,00 |
| 24.12.2025 | 4,41 | 4,74 | 4,32 | 4,46 | 0,45% | 125.466,00 |
| 23.12.2025 | 4,59 | 4,71 | 4,41 | 4,44 | -4,31% | 155.374,00 |
| 22.12.2025 | 4,97 | 4,97 | 4,57 | 4,64 | -5,69% | 218.705,00 |
| 19.12.2025 | 5,50 | 5,54 | 4,56 | 4,92 | -10,55% | 342.242,00 |
| 18.12.2025 | 6,80 | 6,80 | 5,22 | 5,50 | -34,83% | 685.647,00 |
| 17.12.2025 | 8,83 | 9,15 | 8,31 | 8,44 | -3,32% | 57.113,00 |
| 16.12.2025 | 8,31 | 9,19 | 8,31 | 8,73 | 1,63% | 62.995,00 |
| 15.12.2025 | 9,20 | 9,20 | 8,21 | 8,59 | -5,40% | 50.705,00 |
| 12.12.2025 | 9,57 | 10,14 | 9,00 | 9,08 | -6,20% | 67.642,00 |
| 11.12.2025 | 9,97 | 10,32 | 9,32 | 9,68 | -1,43% | 93.510,00 |
| 10.12.2025 | 9,22 | 10,36 | 9,15 | 9,82 | 5,59% | 117.260,00 |
| 09.12.2025 | 9,01 | 9,76 | 9,00 | 9,30 | 3,33% | 63.467,00 |
| 08.12.2025 | 8,10 | 9,13 | 8,10 | 9,00 | 11,80% | 64.809,00 |
| 05.12.2025 | 8,16 | 8,34 | 8,03 | 8,05 | -0,86% | 16.324,00 |
| 04.12.2025 | 8,33 | 8,69 | 8,09 | 8,12 | -3,56% | 19.358,00 |
| 03.12.2025 | 7,99 | 8,55 | 7,89 | 8,42 | 4,99% | 19.059,00 |
| 02.12.2025 | 7,89 | 8,15 | 7,81 | 8,02 | 2,43% | 16.400,00 |
| 01.12.2025 | 8,10 | 8,32 | 7,83 | 7,83 | -3,33% | 37.772,00 |
| 28.11.2025 | 8,56 | 8,56 | 7,70 | 8,10 | -4,82% | 20.392,00 |
| 26.11.2025 | 8,00 | 8,67 | 8,00 | 8,51 | 7,72% | 60.326,00 |
| 25.11.2025 | 6,97 | 7,90 | 6,86 | 7,90 | 10,80% | 43.843,00 |
| 24.11.2025 | 6,70 | 7,23 | 6,68 | 7,13 | 13,00% | 16.257,00 |
| 20.11.2025 | 6,94 | 7,11 | 6,30 | 6,31 | -7,75% | 62.885,00 |
| 19.11.2025 | 6,66 | 6,99 | 6,60 | 6,84 | 2,24% | 51.664,00 |
| 18.11.2025 | 6,43 | 6,85 | 6,38 | 6,69 | 1,83% | 45.114,00 |
| 17.11.2025 | 6,76 | 7,08 | 6,49 | 6,57 | -8,18% | 39.775,00 |
| 13.11.2025 | 7,70 | 7,99 | 6,94 | 7,16 | -8,62% | 96.260,00 |
| 12.11.2025 | 8,07 | 8,10 | 7,83 | 7,83 | -0,51% | 19.561,00 |
| 11.11.2025 | 8,20 | 8,20 | 7,75 | 7,87 | -4,02% | 38.260,00 |
| 10.11.2025 | 7,62 | 8,26 | 7,52 | 8,20 | 10,22% | 40.288,00 |
| 07.11.2025 | 7,52 | 7,63 | 7,10 | 7,44 | -3,00% | 43.946,00 |
| 06.11.2025 | 7,71 | 7,99 | 7,58 | 7,67 | -0,52% | 30.356,00 |
| 05.11.2025 | 8,12 | 8,14 | 7,59 | 7,71 | -1,53% | 71.031,00 |
| 04.11.2025 | 8,42 | 8,68 | 7,56 | 7,83 | -9,69% | 79.978,00 |
| 03.11.2025 | 7,92 | 9,39 | 7,88 | 8,67 | 8,38% | 124.606,00 |
| 31.10.2025 | 8,11 | 8,26 | 7,84 | 8,00 | -2,20% | 20.503,00 |
| 30.10.2025 | 7,60 | 8,40 | 7,50 | 8,18 | 5,68% | 83.624,00 |
| 29.10.2025 | 7,65 | 8,09 | 7,32 | 7,74 | 0,91% | 34.284,00 |
| 28.10.2025 | 7,23 | 8,17 | 7,12 | 7,67 | 5,50% | 90.811,00 |
| 27.10.2025 | 7,95 | 8,19 | 7,27 | 7,27 | -7,39% | 59.718,00 |
| 24.10.2025 | 8,17 | 8,52 | 7,79 | 7,85 | -2,00% | 58.020,00 |
| 23.10.2025 | 7,56 | 8,33 | 7,56 | 8,01 | 6,09% | 83.903,00 |
| 22.10.2025 | 7,90 | 8,18 | 7,45 | 7,55 | -11,18% | 89.780,00 |
| 21.10.2025 | 8,35 | 8,52 | 8,10 | 8,50 | 2,41% | 50.340,00 |
| 20.10.2025 | 8,83 | 9,11 | 8,30 | 8,30 | -4,27% | 45.873,00 |
| 17.10.2025 | 9,43 | 9,44 | 8,50 | 8,67 | -13,04% | 109.738,00 |
| 16.10.2025 | 10,15 | 11,50 | 9,61 | 9,97 | -1,29% | 175.135,00 |
| 15.10.2025 | 8,59 | 10,35 | 8,31 | 10,10 | 17,58% | 105.026,00 |
| 14.10.2025 | 8,41 | 8,88 | 8,16 | 8,59 | -1,60% | 98.585,00 |
| 13.10.2025 | 10,22 | 10,74 | 8,59 | 8,73 | -12,08% | 126.607,00 |
| 10.10.2025 | 11,00 | 11,44 | 9,21 | 9,93 | -7,11% | 143.642,00 |
| 09.10.2025 | 9,76 | 11,38 | 9,76 | 10,69 | 8,53% | 238.081,00 |
| 08.10.2025 | 9,21 | 10,55 | 9,14 | 9,85 | 8,48% | 323.291,00 |
| 07.10.2025 | 9,67 | 9,82 | 8,80 | 9,08 | -3,71% | 64.019,00 |