18,755$
0,29%
Echtzeit-Aktienkurs Oculis Holding AG
Bid:
Ask:
Aktienkurse zur Oculis Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 18,66 | 18,78 | 18,36 | 18,76 | 0,29% | 72.194,00 |
| 13.03.2025 | 18,80 | 19,26 | 18,61 | 18,70 | -0,74% | 41.629,00 |
| 12.03.2025 | 17,49 | 18,90 | 17,49 | 18,84 | 2,45% | 33.026,00 |
| 11.03.2025 | 18,22 | 18,58 | 18,11 | 18,39 | 0,38% | 56.599,00 |
| 10.03.2025 | 18,73 | 18,73 | 18,24 | 18,32 | -2,76% | 49.384,00 |
| 07.03.2025 | 18,74 | 19,22 | 18,69 | 18,84 | 0,69% | 23.438,00 |
| 06.03.2025 | 18,83 | 19,11 | 18,70 | 18,71 | -1,42% | 57.354,00 |
| 05.03.2025 | 19,00 | 19,11 | 18,84 | 18,98 | 5,33% | 53.123,00 |
| 04.03.2025 | 19,42 | 19,42 | 17,92 | 18,02 | -7,78% | 80.638,00 |
| 03.03.2025 | 19,60 | 19,84 | 19,50 | 19,54 | -0,24% | 34.740,00 |
| 28.02.2025 | 19,53 | 19,72 | 19,11 | 19,59 | -0,32% | 38.424,00 |
| 27.02.2025 | 20,50 | 20,57 | 19,65 | 19,65 | -4,43% | 52.864,00 |
| 26.02.2025 | 20,61 | 21,00 | 20,51 | 20,56 | -1,01% | 41.534,00 |
| 25.02.2025 | 20,91 | 21,00 | 20,55 | 20,77 | -0,53% | 38.050,00 |
| 24.02.2025 | 21,40 | 21,40 | 20,84 | 20,88 | -2,48% | 55.368,00 |
| 21.02.2025 | 21,38 | 21,55 | 21,38 | 21,41 | 0,47% | 22.026,00 |
| 20.02.2025 | 21,20 | 21,86 | 20,95 | 21,31 | 0,52% | 86.341,00 |
| 19.02.2025 | 21,21 | 21,30 | 21,15 | 21,20 | -0,19% | 21.121,00 |
| 18.02.2025 | 21,60 | 21,60 | 21,14 | 21,24 | -1,62% | 35.434,00 |
| 14.02.2025 | 21,74 | 21,80 | 21,52 | 21,59 | -0,05% | 103.547,00 |
| 13.02.2025 | 21,12 | 21,80 | 21,12 | 21,60 | 1,50% | 74.346,00 |
| 12.02.2025 | 21,00 | 21,37 | 20,95 | 21,28 | 3,05% | 98.145,00 |
| 11.02.2025 | 21,85 | 21,90 | 19,50 | 20,65 | -5,28% | 97.893,00 |
| 10.02.2025 | 22,10 | 22,19 | 21,77 | 21,80 | -1,58% | 66.917,00 |
| 07.02.2025 | 22,33 | 22,33 | 22,08 | 22,15 | 0,23% | 20.164,00 |
| 06.02.2025 | 22,57 | 22,57 | 21,72 | 22,10 | -2,21% | 57.654,00 |
| 05.02.2025 | 22,71 | 22,75 | 22,44 | 22,60 | -0,31% | 43.861,00 |
| 04.02.2025 | 22,69 | 22,77 | 22,53 | 22,67 | -0,83% | 52.661,00 |
| 03.02.2025 | 22,74 | 22,90 | 22,55 | 22,86 | -0,22% | 73.150,00 |
| 31.01.2025 | 22,75 | 23,01 | 22,75 | 22,91 | 2,51% | 86.086,00 |
| 30.01.2025 | 22,35 | 22,45 | 22,25 | 22,35 | 0,90% | 54.754,00 |
| 29.01.2025 | 22,26 | 22,36 | 22,01 | 22,15 | -0,81% | 37.591,00 |
| 28.01.2025 | 22,01 | 22,33 | 22,00 | 22,33 | 1,36% | 62.363,00 |
| 27.01.2025 | 22,23 | 22,32 | 21,87 | 22,03 | -2,13% | 102.144,00 |
| 24.01.2025 | 22,72 | 22,74 | 22,35 | 22,51 | -0,53% | 89.622,00 |
| 23.01.2025 | 22,79 | 22,80 | 22,30 | 22,63 | -0,26% | 159.363,00 |
| 22.01.2025 | 22,95 | 23,00 | 22,61 | 22,69 | 0,22% | 63.468,00 |
| 21.01.2025 | 22,75 | 22,94 | 22,60 | 22,64 | -0,44% | 42.765,00 |
| 17.01.2025 | 22,19 | 22,74 | 22,19 | 22,74 | 2,39% | 71.582,00 |
| 16.01.2025 | 22,05 | 22,22 | 21,92 | 22,21 | 0,18% | 45.310,00 |
| 15.01.2025 | 22,44 | 22,74 | 21,80 | 22,17 | -1,20% | 203.584,00 |
| 14.01.2025 | 22,75 | 22,80 | 22,30 | 22,44 | 0,27% | 191.735,00 |
| 13.01.2025 | 22,33 | 23,08 | 22,00 | 22,38 | 5,82% | 328.076,00 |
| 10.01.2025 | 20,35 | 21,38 | 20,25 | 21,15 | 13,10% | 307.221,00 |
| 08.01.2025 | 18,72 | 18,72 | 18,40 | 18,70 | 2,63% | 166.582,00 |
| 07.01.2025 | 18,00 | 18,40 | 17,85 | 18,22 | 3,23% | 147.139,00 |
| 06.01.2025 | 18,10 | 18,10 | 17,40 | 17,65 | 0,51% | 164.634,00 |
| 03.01.2025 | 17,64 | 17,90 | 17,30 | 17,56 | 3,72% | 154.928,00 |
| 02.01.2025 | 16,92 | 17,30 | 16,90 | 16,93 | -0,41% | 9.371,00 |
| 31.12.2024 | 17,24 | 17,24 | 16,98 | 17,00 | 0,18% | 25.120,00 |
| 30.12.2024 | 16,96 | 17,15 | 16,88 | 16,97 | 0,06% | 17.532,00 |
| 27.12.2024 | 16,98 | 17,14 | 16,91 | 16,96 | -0,64% | 14.276,00 |
| 26.12.2024 | 17,40 | 17,40 | 16,90 | 17,07 | 0,47% | 35.939,00 |
| 24.12.2024 | 17,10 | 17,10 | 16,91 | 16,99 | 0,98% | 3.172,00 |
| 23.12.2024 | 17,27 | 17,27 | 16,75 | 16,83 | -0,91% | 39.184,00 |
| 20.12.2024 | 17,01 | 17,06 | 16,98 | 16,98 | -0,18% | 14.375,00 |
| 19.12.2024 | 17,04 | 17,27 | 17,00 | 17,01 | -1,96% | 41.937,00 |
| 18.12.2024 | 17,50 | 17,50 | 17,29 | 17,35 | -0,57% | 20.559,00 |
| 17.12.2024 | 17,38 | 17,49 | 17,16 | 17,45 | 2,05% | 56.342,00 |
| 16.12.2024 | 17,39 | 17,55 | 17,05 | 17,10 | 0,06% | 39.122,00 |
| 13.12.2024 | 17,01 | 17,92 | 16,92 | 17,09 | 3,04% | 132.528,00 |
| 12.12.2024 | 16,55 | 16,66 | 16,48 | 16,59 | 0,52% | 23.547,00 |
| 11.12.2024 | 16,60 | 16,93 | 16,40 | 16,50 | 0,92% | 24.376,00 |
| 10.12.2024 | 16,36 | 16,60 | 16,34 | 16,35 | -0,06% | 30.291,00 |
| 09.12.2024 | 16,89 | 17,02 | 16,01 | 16,36 | -0,43% | 35.321,00 |
| 06.12.2024 | 15,45 | 16,44 | 15,45 | 16,43 | 5,66% | 22.777,00 |
| 05.12.2024 | 15,69 | 15,75 | 15,45 | 15,55 | 0,06% | 20.260,00 |
| 04.12.2024 | 15,89 | 15,89 | 15,31 | 15,54 | 1,11% | 12.681,00 |
| 03.12.2024 | 15,28 | 15,61 | 15,19 | 15,37 | 0,52% | 24.751,00 |
| 02.12.2024 | 15,78 | 15,78 | 15,14 | 15,29 | -4,68% | 48.749,00 |
| 29.11.2024 | 16,15 | 16,15 | 16,00 | 16,04 | -0,74% | 32.043,00 |
| 27.11.2024 | 15,51 | 16,32 | 15,51 | 16,16 | 5,14% | 56.065,00 |
| 26.11.2024 | 14,86 | 15,50 | 14,86 | 15,37 | 3,92% | 40.066,00 |
| 25.11.2024 | 14,82 | 14,89 | 14,61 | 14,79 | 0,20% | 40.632,00 |
| 22.11.2024 | 14,63 | 14,80 | 14,61 | 14,76 | -1,01% | 39.087,00 |
| 20.11.2024 | 15,01 | 15,06 | 14,61 | 14,91 | -0,73% | 32.399,00 |
| 19.11.2024 | 14,75 | 15,43 | 14,75 | 15,02 | 2,74% | 45.098,00 |
| 18.11.2024 | 14,18 | 14,88 | 14,18 | 14,62 | 3,39% | 37.769,00 |
| 15.11.2024 | 14,71 | 15,06 | 14,00 | 14,14 | -3,87% | 41.569,00 |
| 14.11.2024 | 14,90 | 15,03 | 14,50 | 14,71 | -0,07% | 45.588,00 |
| 13.11.2024 | 15,18 | 15,18 | 14,60 | 14,72 | -1,87% | 43.334,00 |
| 12.11.2024 | 15,53 | 15,76 | 14,64 | 15,00 | -6,19% | 94.407,00 |
| 11.11.2024 | 16,54 | 16,57 | 15,81 | 15,99 | -1,78% | 46.920,00 |
| 08.11.2024 | 16,80 | 16,80 | 16,22 | 16,28 | -3,10% | 39.963,00 |
| 07.11.2024 | 16,83 | 17,06 | 16,60 | 16,80 | 0,06% | 47.045,00 |
| 06.11.2024 | 17,43 | 17,52 | 16,44 | 16,79 | -4,38% | 69.846,00 |
| 05.11.2024 | 17,75 | 17,88 | 17,30 | 17,56 | 0,00% | 92.131,00 |
| 04.11.2024 | 18,00 | 18,00 | 17,54 | 17,56 | -1,79% | 78.033,00 |
| 01.11.2024 | 17,26 | 17,95 | 17,26 | 17,88 | 4,01% | 96.039,00 |
| 31.10.2024 | 17,47 | 17,58 | 17,04 | 17,19 | 0,12% | 44.268,00 |
| 30.10.2024 | 16,99 | 17,39 | 16,83 | 17,17 | 1,18% | 57.127,00 |
| 29.10.2024 | 17,00 | 17,48 | 16,90 | 16,97 | -0,47% | 48.978,00 |
| 28.10.2024 | 15,92 | 17,38 | 15,92 | 17,05 | 7,91% | 120.761,00 |
| 25.10.2024 | 15,60 | 16,00 | 15,41 | 15,80 | -0,94% | 49.769,00 |
| 24.10.2024 | 16,20 | 16,20 | 15,89 | 15,95 | -1,91% | 34.060,00 |
| 23.10.2024 | 16,49 | 16,49 | 15,81 | 16,26 | 2,85% | 71.531,00 |
| 22.10.2024 | 16,20 | 16,70 | 15,48 | 15,81 | -4,59% | 149.597,00 |
| 21.10.2024 | 14,40 | 16,64 | 14,40 | 16,57 | 18,10% | 188.539,00 |
| 18.10.2024 | 14,16 | 14,18 | 14,03 | 14,03 | -0,99% | 28.371,00 |
| 17.10.2024 | 14,20 | 14,65 | 14,04 | 14,17 | -0,70% | 33.935,00 |