8,440$
-3,32%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 8,80 | 10,22 | 8,80 | 9,43 | 1,51% | 127.104,00 |
| 02.10.2025 | 9,43 | 9,70 | 8,63 | 9,29 | -3,13% | 94.544,00 |
| 01.10.2025 | 8,09 | 9,59 | 8,09 | 9,59 | 18,10% | 83.072,00 |
| 30.09.2025 | 8,19 | 8,33 | 7,93 | 8,12 | -0,85% | 38.740,00 |
| 29.09.2025 | 8,14 | 8,58 | 7,60 | 8,19 | 1,74% | 92.914,00 |
| 26.09.2025 | 8,15 | 8,28 | 7,73 | 8,05 | -1,95% | 40.859,00 |
| 25.09.2025 | 8,05 | 8,42 | 7,76 | 8,21 | 0,49% | 35.843,00 |
| 24.09.2025 | 8,92 | 8,99 | 8,10 | 8,17 | -9,12% | 58.435,00 |
| 23.09.2025 | 8,65 | 9,20 | 8,65 | 8,99 | 3,75% | 68.605,00 |
| 22.09.2025 | 9,00 | 9,00 | 8,44 | 8,67 | -3,72% | 53.057,00 |
| 19.09.2025 | 8,98 | 9,15 | 8,81 | 9,00 | 0,56% | 57.119,00 |
| 18.09.2025 | 8,60 | 9,27 | 8,17 | 8,95 | 5,92% | 67.146,00 |
| 17.09.2025 | 8,40 | 8,46 | 8,01 | 8,45 | 0,60% | 45.498,00 |
| 16.09.2025 | 9,33 | 9,33 | 7,71 | 8,40 | -9,97% | 84.193,00 |
| 15.09.2025 | 9,65 | 9,91 | 8,35 | 9,33 | -4,70% | 186.815,00 |
| 12.09.2025 | 8,90 | 10,07 | 8,60 | 9,79 | 14,37% | 413.573,00 |
| 11.09.2025 | 7,00 | 8,89 | 6,70 | 8,56 | 36,31% | 552.526,00 |
| 10.09.2025 | 6,29 | 6,59 | 6,04 | 6,28 | 6,98% | 46.601,00 |
| 09.09.2025 | 6,32 | 6,37 | 5,53 | 5,87 | -7,12% | 42.260,00 |
| 08.09.2025 | 6,35 | 6,35 | 5,95 | 6,32 | -0,32% | 60.912,00 |
| 05.09.2025 | 6,31 | 6,50 | 6,20 | 6,34 | -0,94% | 14.124,00 |
| 04.09.2025 | 6,26 | 6,46 | 6,07 | 6,40 | 2,07% | 17.223,00 |
| 03.09.2025 | 6,53 | 6,54 | 5,98 | 6,27 | -3,24% | 46.539,00 |
| 02.09.2025 | 6,29 | 6,59 | 6,00 | 6,48 | 2,13% | 40.278,00 |
| 29.08.2025 | 6,99 | 7,00 | 5,84 | 6,35 | -8,71% | 143.112,00 |
| 28.08.2025 | 6,59 | 6,95 | 6,36 | 6,95 | 9,28% | 115.782,00 |
| 27.08.2025 | 6,34 | 6,72 | 6,22 | 6,36 | 3,75% | 114.883,00 |
| 26.08.2025 | 6,35 | 6,66 | 5,61 | 6,13 | -2,08% | 129.428,00 |
| 25.08.2025 | 5,57 | 6,32 | 5,57 | 6,26 | 10,80% | 79.125,00 |
| 22.08.2025 | 5,42 | 5,75 | 5,38 | 5,65 | 6,20% | 35.494,00 |
| 21.08.2025 | 5,25 | 5,35 | 5,01 | 5,32 | 1,14% | 40.546,00 |
| 20.08.2025 | 5,20 | 5,40 | 5,02 | 5,26 | 0,38% | 77.114,00 |
| 19.08.2025 | 5,32 | 5,36 | 5,14 | 5,24 | -1,50% | 24.117,00 |
| 18.08.2025 | 5,37 | 5,47 | 5,14 | 5,32 | -1,66% | 41.884,00 |
| 15.08.2025 | 5,10 | 5,52 | 5,10 | 5,41 | 6,08% | 12.291,00 |
| 14.08.2025 | 5,26 | 5,73 | 5,01 | 5,10 | -3,41% | 46.270,00 |
| 13.08.2025 | 5,79 | 5,82 | 5,28 | 5,28 | -6,38% | 61.068,00 |
| 12.08.2025 | 5,48 | 6,06 | 5,48 | 5,64 | 4,06% | 35.555,00 |
| 11.08.2025 | 5,91 | 6,04 | 5,26 | 5,42 | -9,06% | 65.796,00 |
| 08.08.2025 | 5,94 | 6,13 | 5,79 | 5,96 | 0,34% | 69.832,00 |
| 07.08.2025 | 5,72 | 6,00 | 5,61 | 5,94 | 3,85% | 86.587,00 |
| 06.08.2025 | 5,77 | 5,96 | 5,72 | 5,72 | -1,89% | 38.374,00 |
| 05.08.2025 | 5,90 | 6,25 | 5,70 | 5,83 | -1,35% | 88.002,00 |
| 04.08.2025 | 4,90 | 5,98 | 4,90 | 5,91 | 24,68% | 206.715,00 |
| 01.08.2025 | 4,40 | 4,79 | 4,07 | 4,74 | 5,80% | 48.023,00 |
| 31.07.2025 | 4,86 | 4,93 | 4,42 | 4,48 | -5,08% | 69.531,00 |
| 30.07.2025 | 4,83 | 4,99 | 4,53 | 4,72 | -1,46% | 52.984,00 |
| 29.07.2025 | 4,95 | 5,04 | 4,66 | 4,79 | -3,62% | 50.084,00 |
| 28.07.2025 | 5,00 | 5,17 | 4,83 | 4,97 | -0,20% | 40.873,00 |
| 25.07.2025 | 5,00 | 5,40 | 4,90 | 4,98 | -2,16% | 79.654,00 |
| 24.07.2025 | 4,92 | 5,20 | 4,86 | 5,09 | 3,88% | 118.180,00 |