2,930$
-4,56%
Echtzeit-Aktienkurs ONCOCYTE CORP.
Bid:
Ask:
Aktienkurse zur ONCOCYTE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 3,13 | 3,13 | 2,93 | 2,93 | -4,56% | 40.506,00 |
| 03.06.2025 | 3,16 | 3,17 | 3,00 | 3,07 | -3,76% | 17.139,00 |
| 02.06.2025 | 3,37 | 3,40 | 3,11 | 3,19 | -1,85% | 32.636,00 |
| 30.05.2025 | 3,22 | 3,25 | 3,19 | 3,25 | -0,31% | 14.324,00 |
| 29.05.2025 | 3,32 | 3,32 | 3,24 | 3,26 | -2,10% | 5.171,00 |
| 28.05.2025 | 3,29 | 3,35 | 3,26 | 3,33 | 2,46% | 37.955,00 |
| 27.05.2025 | 3,40 | 3,40 | 3,22 | 3,25 | -3,56% | 38.228,00 |
| 23.05.2025 | 3,41 | 3,41 | 3,26 | 3,37 | -2,03% | 17.123,00 |
| 22.05.2025 | 3,08 | 3,46 | 3,04 | 3,44 | 12,05% | 75.232,00 |
| 21.05.2025 | 2,83 | 3,08 | 2,83 | 3,07 | 4,42% | 26.849,00 |
| 20.05.2025 | 2,76 | 3,07 | 2,64 | 2,94 | 5,00% | 65.120,00 |
| 19.05.2025 | 2,94 | 2,94 | 2,65 | 2,80 | 0,36% | 16.634,00 |
| 16.05.2025 | 2,78 | 2,98 | 2,75 | 2,79 | 0,00% | 52.661,00 |
| 15.05.2025 | 2,60 | 2,86 | 2,60 | 2,79 | 7,31% | 34.447,00 |
| 14.05.2025 | 2,74 | 2,74 | 2,60 | 2,60 | -6,14% | 18.735,00 |
| 13.05.2025 | 2,82 | 2,82 | 2,57 | 2,77 | -1,42% | 49.582,00 |
| 12.05.2025 | 3,06 | 3,06 | 2,64 | 2,81 | -2,09% | 64.450,00 |
| 09.05.2025 | 2,87 | 2,96 | 2,81 | 2,87 | 1,06% | 62.571,00 |
| 08.05.2025 | 2,80 | 2,89 | 2,79 | 2,84 | 0,35% | 22.747,00 |
| 07.05.2025 | 2,94 | 2,94 | 2,78 | 2,83 | -2,08% | 26.673,00 |
| 06.05.2025 | 2,92 | 3,32 | 2,80 | 2,89 | -1,03% | 141.220,00 |
| 05.05.2025 | 3,02 | 3,11 | 2,89 | 2,92 | -3,47% | 15.015,00 |
| 02.05.2025 | 3,10 | 3,10 | 3,00 | 3,03 | -2,42% | 13.235,00 |
| 01.05.2025 | 3,18 | 3,18 | 2,87 | 3,10 | 0,65% | 43.070,00 |
| 30.04.2025 | 3,20 | 3,25 | 3,08 | 3,08 | -1,28% | 61.578,00 |
| 29.04.2025 | 3,16 | 3,35 | 3,10 | 3,12 | -3,11% | 19.461,00 |
| 28.04.2025 | 3,44 | 3,44 | 3,19 | 3,22 | -6,40% | 24.160,00 |
| 25.04.2025 | 3,45 | 3,50 | 3,26 | 3,44 | 1,47% | 87.951,00 |
| 24.04.2025 | 3,05 | 3,44 | 3,05 | 3,39 | 14,92% | 167.980,00 |
| 23.04.2025 | 2,82 | 3,03 | 2,82 | 2,95 | 1,03% | 28.043,00 |
| 22.04.2025 | 2,88 | 3,08 | 2,78 | 2,92 | 1,39% | 82.068,00 |
| 21.04.2025 | 2,83 | 2,92 | 2,78 | 2,88 | 1,41% | 7.789,00 |
| 17.04.2025 | 2,85 | 2,85 | 2,76 | 2,84 | 0,35% | 8.001,00 |
| 16.04.2025 | 2,90 | 2,95 | 2,80 | 2,83 | -3,74% | 19.879,00 |
| 15.04.2025 | 2,92 | 3,08 | 2,92 | 2,94 | 3,34% | 25.484,00 |
| 14.04.2025 | 2,86 | 2,92 | 2,76 | 2,85 | 2,34% | 16.504,00 |
| 11.04.2025 | 2,85 | 2,92 | 2,76 | 2,78 | -5,76% | 38.218,00 |
| 10.04.2025 | 2,90 | 2,95 | 2,82 | 2,95 | 0,68% | 12.058,00 |
| 09.04.2025 | 2,68 | 3,02 | 2,68 | 2,93 | 4,27% | 26.069,00 |
| 08.04.2025 | 3,18 | 3,18 | 2,71 | 2,81 | -1,06% | 29.204,00 |
| 07.04.2025 | 2,66 | 2,91 | 2,63 | 2,84 | 2,53% | 38.206,00 |
| 04.04.2025 | 2,91 | 2,99 | 2,70 | 2,77 | -5,46% | 65.248,00 |
| 03.04.2025 | 2,95 | 3,07 | 2,85 | 2,93 | -0,68% | 89.921,00 |
| 02.04.2025 | 2,85 | 3,03 | 2,85 | 2,95 | -1,67% | 65.066,00 |
| 01.04.2025 | 3,08 | 3,26 | 2,88 | 3,00 | -1,96% | 79.273,00 |
| 31.03.2025 | 3,27 | 3,52 | 2,99 | 3,06 | -4,67% | 68.567,00 |
| 28.03.2025 | 3,25 | 3,34 | 3,12 | 3,21 | -0,31% | 36.749,00 |
| 27.03.2025 | 3,21 | 3,29 | 3,16 | 3,22 | 1,26% | 18.653,00 |
| 26.03.2025 | 3,03 | 3,27 | 3,03 | 3,18 | 4,61% | 51.651,00 |
| 25.03.2025 | 3,64 | 3,64 | 2,96 | 3,04 | -8,71% | 93.133,00 |
| 24.03.2025 | 3,57 | 3,69 | 3,30 | 3,33 | -2,92% | 32.584,00 |
| 21.03.2025 | 3,23 | 3,43 | 3,16 | 3,43 | 3,94% | 32.436,00 |
| 20.03.2025 | 3,59 | 3,59 | 3,30 | 3,30 | -5,71% | 47.083,00 |
| 19.03.2025 | 3,57 | 3,75 | 3,35 | 3,50 | -3,31% | 84.453,00 |
| 18.03.2025 | 3,65 | 3,73 | 3,56 | 3,62 | -2,95% | 20.264,00 |
| 17.03.2025 | 3,75 | 3,77 | 3,16 | 3,73 | -0,27% | 119.262,00 |
| 14.03.2025 | 3,92 | 3,93 | 3,50 | 3,74 | -3,36% | 62.943,00 |
| 13.03.2025 | 3,68 | 3,90 | 3,25 | 3,87 | 2,11% | 126.033,00 |
| 12.03.2025 | 4,08 | 4,08 | 3,44 | 3,79 | -5,96% | 166.281,00 |
| 11.03.2025 | 4,16 | 4,75 | 3,70 | 4,03 | -3,36% | 412.938,00 |
| 10.03.2025 | 3,88 | 4,18 | 3,62 | 4,17 | 6,92% | 216.213,00 |
| 07.03.2025 | 3,69 | 4,17 | 3,65 | 3,90 | 7,14% | 82.583,00 |
| 06.03.2025 | 3,74 | 3,79 | 3,40 | 3,64 | 0,55% | 130.349,00 |
| 05.03.2025 | 3,17 | 3,95 | 2,97 | 3,62 | 13,48% | 223.778,00 |
| 04.03.2025 | 2,70 | 3,19 | 2,63 | 3,19 | 15,16% | 105.169,00 |
| 03.03.2025 | 2,80 | 2,85 | 2,60 | 2,77 | -1,04% | 175.480,00 |
| 28.02.2025 | 2,76 | 2,80 | 2,52 | 2,80 | 8,91% | 177.889,00 |
| 27.02.2025 | 2,60 | 2,60 | 2,51 | 2,57 | -0,27% | 45.334,00 |
| 26.02.2025 | 2,51 | 2,70 | 2,51 | 2,58 | 0,43% | 22.612,00 |
| 25.02.2025 | 2,57 | 2,60 | 2,32 | 2,57 | -2,43% | 47.920,00 |
| 24.02.2025 | 2,65 | 2,68 | 2,57 | 2,63 | 0,00% | 22.329,00 |
| 21.02.2025 | 2,78 | 2,79 | 2,57 | 2,63 | -3,31% | 51.737,00 |
| 20.02.2025 | 2,80 | 2,85 | 2,61 | 2,72 | -1,45% | 48.206,00 |
| 19.02.2025 | 2,74 | 2,84 | 2,71 | 2,76 | 2,22% | 97.046,00 |
| 18.02.2025 | 2,55 | 2,80 | 2,51 | 2,70 | 5,47% | 107.129,00 |
| 14.02.2025 | 2,35 | 2,57 | 2,35 | 2,56 | 7,56% | 73.948,00 |
| 13.02.2025 | 2,49 | 2,49 | 2,21 | 2,38 | -5,18% | 102.608,00 |
| 12.02.2025 | 2,48 | 2,60 | 2,30 | 2,51 | 5,91% | 215.193,00 |
| 11.02.2025 | 2,18 | 2,58 | 2,07 | 2,37 | 14,49% | 344.873,00 |
| 10.02.2025 | 2,03 | 2,12 | 1,97 | 2,07 | 2,99% | 35.948,00 |
| 07.02.2025 | 2,08 | 2,17 | 1,95 | 2,01 | -1,95% | 35.367,00 |
| 06.02.2025 | 2,07 | 2,13 | 2,05 | 2,05 | -5,09% | 16.351,00 |
| 05.02.2025 | 2,15 | 2,18 | 2,07 | 2,16 | 1,41% | 20.066,00 |
| 04.02.2025 | 2,10 | 2,30 | 2,06 | 2,13 | 0,00% | 37.839,00 |
| 03.02.2025 | 2,09 | 2,14 | 1,99 | 2,13 | 2,90% | 50.963,00 |
| 31.01.2025 | 2,09 | 2,42 | 2,01 | 2,07 | 2,99% | 366.958,00 |
| 30.01.2025 | 2,01 | 2,06 | 2,01 | 2,01 | -0,50% | 6.162,00 |
| 29.01.2025 | 2,01 | 2,06 | 2,01 | 2,02 | -0,49% | 15.517,00 |
| 28.01.2025 | 2,09 | 2,09 | 2,02 | 2,03 | 0,00% | 23.597,00 |
| 27.01.2025 | 2,05 | 2,07 | 2,02 | 2,03 | 0,00% | 20.280,00 |
| 24.01.2025 | 2,04 | 2,08 | 2,01 | 2,03 | 1,00% | 12.186,00 |
| 23.01.2025 | 1,96 | 2,06 | 1,96 | 2,01 | 2,55% | 16.463,00 |
| 22.01.2025 | 2,07 | 2,09 | 1,92 | 1,96 | -7,55% | 119.061,00 |
| 21.01.2025 | 2,08 | 2,18 | 2,07 | 2,12 | 1,92% | 98.982,00 |
| 17.01.2025 | 2,15 | 2,15 | 2,08 | 2,08 | -0,95% | 28.120,00 |
| 16.01.2025 | 2,24 | 2,24 | 2,08 | 2,10 | -4,55% | 27.264,00 |
| 15.01.2025 | 2,18 | 2,20 | 2,08 | 2,20 | 2,33% | 34.613,00 |
| 14.01.2025 | 2,10 | 2,28 | 2,05 | 2,15 | 3,37% | 79.612,00 |
| 13.01.2025 | 2,20 | 2,31 | 2,06 | 2,08 | -5,88% | 37.379,00 |
| 10.01.2025 | 2,26 | 2,32 | 2,13 | 2,21 | -0,90% | 8.019,00 |