2,050$
0,99%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 2,56 | 2,56 | 2,55 | 2,55 | 0,00% | 1.726,00 |
| 01.10.2024 | 2,58 | 2,64 | 2,55 | 2,55 | -1,92% | 20.210,00 |
| 30.09.2024 | 2,56 | 2,67 | 2,56 | 2,60 | -0,38% | 9.800,00 |
| 27.09.2024 | 2,69 | 2,78 | 2,61 | 2,61 | -4,40% | 10.775,00 |
| 26.09.2024 | 2,59 | 2,73 | 2,59 | 2,73 | 5,41% | 1.576,00 |
| 25.09.2024 | 2,56 | 2,66 | 2,56 | 2,59 | -5,13% | 1.791,00 |
| 24.09.2024 | 2,70 | 2,73 | 2,62 | 2,73 | 5,81% | 4.588,00 |
| 23.09.2024 | 2,55 | 2,71 | 2,55 | 2,58 | -2,64% | 3.456,00 |
| 20.09.2024 | 2,73 | 2,73 | 2,65 | 2,65 | -1,12% | 20.282,00 |
| 19.09.2024 | 2,78 | 2,78 | 2,68 | 2,68 | 1,13% | 5.723,00 |
| 18.09.2024 | 2,71 | 2,71 | 2,65 | 2,65 | -1,85% | 2.384,00 |
| 17.09.2024 | 2,87 | 2,87 | 2,68 | 2,70 | -2,56% | 5.553,00 |
| 16.09.2024 | 2,83 | 2,93 | 2,77 | 2,77 | -2,43% | 22.522,00 |
| 13.09.2024 | 2,86 | 2,86 | 2,68 | 2,84 | 6,37% | 6.155,00 |
| 12.09.2024 | 2,68 | 2,85 | 2,67 | 2,67 | -3,12% | 4.820,00 |
| 11.09.2024 | 2,77 | 2,77 | 2,76 | 2,76 | -0,51% | 517,00 |
| 09.09.2024 | 2,85 | 2,85 | 2,77 | 2,77 | 0,36% | 1.877,00 |
| 06.09.2024 | 2,82 | 2,82 | 2,75 | 2,76 | -2,13% | 3.804,00 |
| 05.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,36% | 537,00 |
| 04.09.2024 | 2,79 | 2,81 | 2,75 | 2,81 | -0,07% | 778,00 |
| 03.09.2024 | 2,75 | 2,81 | 2,75 | 2,81 | 4,93% | 937,00 |
| 30.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -3,07% | 1.017,00 |
| 27.08.2024 | 2,75 | 2,80 | 2,75 | 2,77 | -0,54% | 1.849,00 |
| 26.08.2024 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | 868,00 |
| 23.08.2024 | 2,65 | 2,83 | 2,65 | 2,76 | 0,36% | 2.293,00 |
| 22.08.2024 | 2,83 | 2,83 | 2,68 | 2,75 | -1,08% | 1.228,00 |
| 21.08.2024 | 2,75 | 2,80 | 2,75 | 2,78 | 0,36% | 1.466,00 |
| 20.08.2024 | 2,75 | 2,88 | 2,75 | 2,77 | -2,81% | 1.069,00 |
| 19.08.2024 | 2,76 | 2,89 | 2,74 | 2,85 | 4,40% | 5.674,00 |
| 16.08.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | 1.177,00 |
| 15.08.2024 | 2,75 | 2,79 | 2,75 | 2,79 | 5,28% | 853,00 |
| 14.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -3,64% | 457,00 |
| 13.08.2024 | 2,66 | 2,75 | 2,66 | 2,75 | -1,79% | 928,00 |
| 12.08.2024 | 2,67 | 2,81 | 2,67 | 2,80 | 2,34% | 7.496,00 |
| 09.08.2024 | 2,80 | 2,80 | 2,73 | 2,74 | -1,58% | 1.976,00 |
| 08.08.2024 | 2,80 | 2,80 | 2,67 | 2,78 | 4,51% | 5.722,00 |
| 07.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -6,01% | 428,00 |
| 06.08.2024 | 2,64 | 2,83 | 2,64 | 2,83 | 6,39% | 10.367,00 |
| 05.08.2024 | 2,66 | 2,70 | 2,66 | 2,66 | -0,11% | 3.535,00 |
| 02.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -4,21% | 655,00 |
| 01.08.2024 | 2,77 | 2,83 | 2,77 | 2,78 | 1,09% | 4.025,00 |
| 31.07.2024 | 2,75 | 2,77 | 2,71 | 2,75 | 3,77% | 6.053,00 |
| 30.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | 373,00 |
| 29.07.2024 | 2,73 | 2,85 | 2,67 | 2,67 | 0,00% | 1.601,00 |
| 26.07.2024 | 2,68 | 2,75 | 2,67 | 2,67 | -4,13% | 5.576,00 |
| 25.07.2024 | 2,65 | 2,80 | 2,65 | 2,79 | 2,77% | 4.332,00 |
| 24.07.2024 | 2,73 | 2,76 | 2,66 | 2,71 | -1,45% | 3.427,00 |
| 23.07.2024 | 2,71 | 2,79 | 2,71 | 2,75 | 0,00% | 3.171,00 |
| 22.07.2024 | 2,72 | 2,77 | 2,65 | 2,75 | 2,23% | 14.968,00 |
| 19.07.2024 | 2,75 | 2,75 | 2,69 | 2,69 | 0,00% | 6.131,00 |
| 18.07.2024 | 2,73 | 2,86 | 2,69 | 2,69 | 0,75% | 4.720,00 |
| 17.07.2024 | 2,69 | 2,69 | 2,67 | 2,67 | -3,61% | 2.849,00 |
| 16.07.2024 | 2,67 | 2,81 | 2,67 | 2,77 | 4,53% | 7.885,00 |
| 15.07.2024 | 2,65 | 2,79 | 2,65 | 2,65 | -4,33% | 1.751,00 |
| 12.07.2024 | 2,65 | 2,78 | 2,65 | 2,77 | 4,14% | 12.284,00 |
| 11.07.2024 | 2,77 | 2,82 | 2,66 | 2,66 | -1,48% | 6.510,00 |
| 10.07.2024 | 2,70 | 2,80 | 2,70 | 2,70 | -4,59% | 1.354,00 |