2,740$
3,40%
Echtzeit-Aktienkurs ONCOCYTE CORP.
Bid:
Ask:
Aktienkurse zur ONCOCYTE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,75 | 2,95 | 2,71 | 2,74 | 3,40% | 40.321,00 |
| 30.05.2024 | 2,75 | 2,81 | 2,60 | 2,65 | -0,75% | 7.160,00 |
| 29.05.2024 | 2,63 | 2,69 | 2,56 | 2,67 | -1,11% | 14.413,00 |
| 28.05.2024 | 2,80 | 2,84 | 2,65 | 2,70 | -4,59% | 11.323,00 |
| 24.05.2024 | 2,86 | 2,86 | 2,71 | 2,83 | -0,14% | 4.627,00 |
| 23.05.2024 | 2,79 | 2,90 | 2,79 | 2,83 | -2,51% | 3.273,00 |
| 22.05.2024 | 2,81 | 2,91 | 2,73 | 2,91 | 3,09% | 2.334,00 |
| 21.05.2024 | 2,71 | 2,98 | 2,71 | 2,82 | 2,17% | 28.786,00 |
| 20.05.2024 | 2,90 | 2,99 | 2,74 | 2,76 | -5,80% | 19.615,00 |
| 17.05.2024 | 3,08 | 3,08 | 2,91 | 2,93 | -4,56% | 31.516,00 |
| 16.05.2024 | 2,70 | 3,09 | 2,70 | 3,07 | 4,07% | 104.948,00 |
| 15.05.2024 | 2,91 | 2,98 | 2,80 | 2,95 | 1,72% | 32.402,00 |
| 14.05.2024 | 2,71 | 2,91 | 2,71 | 2,90 | 0,52% | 26.844,00 |
| 13.05.2024 | 2,89 | 2,90 | 2,79 | 2,89 | -0,17% | 27.465,00 |
| 10.05.2024 | 2,70 | 2,90 | 2,70 | 2,89 | 0,70% | 6.088,00 |
| 09.05.2024 | 2,86 | 2,90 | 2,85 | 2,87 | 2,14% | 28.130,00 |
| 08.05.2024 | 2,79 | 2,90 | 2,78 | 2,81 | 1,08% | 20.959,00 |
| 07.05.2024 | 2,83 | 2,83 | 2,72 | 2,78 | -0,89% | 8.189,00 |
| 06.05.2024 | 2,69 | 2,84 | 2,59 | 2,81 | 5,45% | 21.842,00 |
| 03.05.2024 | 2,80 | 2,80 | 2,63 | 2,66 | -4,28% | 15.346,00 |
| 02.05.2024 | 2,53 | 2,87 | 2,48 | 2,78 | 8,13% | 51.797,00 |
| 01.05.2024 | 2,56 | 2,57 | 2,50 | 2,57 | 3,21% | 4.589,00 |
| 30.04.2024 | 2,49 | 2,59 | 2,42 | 2,49 | -1,39% | 18.065,00 |
| 29.04.2024 | 2,45 | 2,56 | 2,39 | 2,53 | 1,81% | 32.904,00 |
| 26.04.2024 | 2,48 | 2,58 | 2,41 | 2,48 | 1,64% | 17.519,00 |
| 25.04.2024 | 2,45 | 2,49 | 2,35 | 2,44 | -0,81% | 26.258,00 |
| 24.04.2024 | 2,51 | 2,51 | 2,29 | 2,46 | 0,20% | 40.509,00 |
| 23.04.2024 | 2,45 | 2,55 | 2,45 | 2,46 | -2,19% | 22.677,00 |
| 22.04.2024 | 2,52 | 2,56 | 2,49 | 2,51 | -1,18% | 62.917,00 |
| 19.04.2024 | 2,54 | 2,55 | 2,49 | 2,54 | -2,31% | 49.928,00 |
| 18.04.2024 | 2,59 | 2,66 | 2,49 | 2,60 | 0,78% | 36.215,00 |
| 17.04.2024 | 2,74 | 2,74 | 2,58 | 2,58 | -6,18% | 35.457,00 |
| 16.04.2024 | 2,56 | 2,77 | 2,49 | 2,75 | 7,84% | 169.755,00 |
| 15.04.2024 | 2,59 | 2,64 | 2,51 | 2,55 | -5,20% | 105.201,00 |
| 12.04.2024 | 3,20 | 3,30 | 2,42 | 2,69 | -9,27% | 2.136.722,00 |
| 11.04.2024 | 2,86 | 2,99 | 2,86 | 2,97 | 2,00% | 1.285,00 |
| 10.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,10% | 353,00 |
| 09.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,34% | 811,00 |
| 08.04.2024 | 2,91 | 2,95 | 2,85 | 2,90 | 0,00% | 1.487,00 |
| 05.04.2024 | 2,86 | 2,90 | 2,83 | 2,90 | -1,02% | 1.121,00 |
| 04.04.2024 | 2,84 | 2,93 | 2,84 | 2,93 | -0,34% | 2.696,00 |
| 03.04.2024 | 2,82 | 2,99 | 2,82 | 2,94 | 0,34% | 2.669,00 |
| 02.04.2024 | 2,85 | 2,93 | 2,82 | 2,93 | -2,01% | 3.595,00 |
| 01.04.2024 | 2,85 | 2,99 | 2,85 | 2,99 | 2,05% | 2.904,00 |
| 28.03.2024 | 2,94 | 3,01 | 2,93 | 2,93 | -1,68% | 20.318,00 |
| 27.03.2024 | 2,96 | 2,98 | 2,96 | 2,98 | -0,60% | 1.723,00 |
| 26.03.2024 | 3,02 | 3,02 | 2,95 | 3,00 | -0,66% | 11.142,00 |
| 25.03.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 1,28% | 1.730,00 |
| 22.03.2024 | 3,05 | 3,05 | 2,98 | 2,98 | -2,30% | 2.042,00 |
| 21.03.2024 | 3,07 | 3,07 | 3,05 | 3,05 | -0,65% | 15.927,00 |
| 20.03.2024 | 2,95 | 3,07 | 2,95 | 3,07 | 2,33% | 7.192,00 |
| 19.03.2024 | 3,07 | 3,07 | 3,00 | 3,00 | -2,28% | 13.378,00 |
| 18.03.2024 | 2,99 | 3,07 | 2,94 | 3,07 | 3,37% | 9.321,00 |
| 15.03.2024 | 3,01 | 3,02 | 2,92 | 2,97 | 0,68% | 8.130,00 |
| 14.03.2024 | 3,01 | 3,04 | 2,95 | 2,95 | -1,99% | 9.689,00 |
| 13.03.2024 | 3,01 | 3,03 | 3,01 | 3,01 | 0,00% | 12.200,00 |
| 12.03.2024 | 3,01 | 3,07 | 3,01 | 3,01 | 1,69% | 36.651,00 |
| 11.03.2024 | 2,99 | 2,99 | 2,92 | 2,96 | -1,33% | 1.441,00 |
| 08.03.2024 | 2,91 | 3,07 | 2,91 | 3,00 | 0,00% | 7.266,00 |
| 07.03.2024 | 2,94 | 3,01 | 2,94 | 3,00 | -0,33% | 34.988,00 |
| 06.03.2024 | 3,02 | 3,06 | 2,90 | 3,01 | 0,00% | 24.342,00 |
| 05.03.2024 | 2,96 | 3,05 | 2,96 | 3,01 | 0,33% | 5.089,00 |
| 04.03.2024 | 3,01 | 3,06 | 2,98 | 3,00 | -0,83% | 3.446,00 |
| 01.03.2024 | 2,98 | 3,03 | 2,93 | 3,03 | 3,95% | 9.575,00 |
| 29.02.2024 | 2,99 | 3,00 | 2,91 | 2,91 | -1,69% | 5.772,00 |
| 28.02.2024 | 2,97 | 3,06 | 2,96 | 2,96 | 0,00% | 20.583,00 |
| 27.02.2024 | 3,06 | 3,06 | 2,95 | 2,96 | -2,95% | 6.684,00 |
| 26.02.2024 | 2,96 | 3,06 | 2,91 | 3,05 | -0,49% | 12.650,00 |
| 23.02.2024 | 3,00 | 3,07 | 3,00 | 3,07 | 0,52% | 32.502,00 |
| 22.02.2024 | 3,00 | 3,05 | 2,99 | 3,05 | -0,68% | 2.031,00 |
| 21.02.2024 | 2,98 | 3,07 | 2,96 | 3,07 | 0,00% | 6.209,00 |
| 20.02.2024 | 2,98 | 3,07 | 2,92 | 3,07 | 2,33% | 10.179,00 |
| 16.02.2024 | 2,95 | 3,00 | 2,95 | 3,00 | 4,53% | 11.174,00 |
| 15.02.2024 | 2,92 | 3,00 | 2,87 | 2,87 | -0,35% | 2.547,00 |
| 13.02.2024 | 2,89 | 2,90 | 2,88 | 2,88 | -2,37% | 1.422,00 |
| 12.02.2024 | 2,97 | 2,97 | 2,95 | 2,95 | -3,91% | 1.854,00 |
| 09.02.2024 | 2,85 | 3,07 | 2,85 | 3,07 | 7,72% | 7.775,00 |
| 08.02.2024 | 2,93 | 2,93 | 2,85 | 2,85 | -2,40% | 10.726,00 |
| 07.02.2024 | 2,98 | 2,98 | 2,90 | 2,92 | 0,34% | 1.992,00 |
| 06.02.2024 | 2,96 | 3,00 | 2,91 | 2,91 | 0,34% | 4.475,00 |
| 05.02.2024 | 3,01 | 3,01 | 2,87 | 2,90 | -4,92% | 6.440,00 |
| 02.02.2024 | 2,86 | 3,05 | 2,77 | 3,05 | 4,10% | 10.454,00 |
| 01.02.2024 | 3,10 | 3,10 | 2,87 | 2,93 | -5,79% | 7.321,00 |
| 31.01.2024 | 3,05 | 3,13 | 3,05 | 3,11 | 2,98% | 6.042,00 |
| 30.01.2024 | 3,00 | 3,10 | 3,00 | 3,02 | 6,34% | 3.899,00 |
| 29.01.2024 | 3,12 | 3,18 | 2,84 | 2,84 | -9,27% | 13.013,00 |
| 26.01.2024 | 3,21 | 3,27 | 2,94 | 3,13 | 0,64% | 18.399,00 |
| 25.01.2024 | 3,07 | 3,44 | 3,07 | 3,11 | -5,47% | 3.764,00 |
| 24.01.2024 | 3,36 | 3,36 | 2,94 | 3,29 | -0,90% | 8.781,00 |
| 23.01.2024 | 3,30 | 3,32 | 3,30 | 3,32 | 0,61% | 817,00 |
| 22.01.2024 | 3,30 | 3,37 | 3,30 | 3,30 | -1,49% | 5.965,00 |
| 19.01.2024 | 3,42 | 3,42 | 3,32 | 3,35 | 1,21% | 15.440,00 |
| 18.01.2024 | 3,44 | 3,49 | 3,31 | 3,31 | -4,06% | 3.406,00 |
| 17.01.2024 | 3,30 | 3,57 | 3,30 | 3,45 | 2,99% | 11.522,00 |
| 16.01.2024 | 3,36 | 3,52 | 3,31 | 3,35 | -0,30% | 7.321,00 |
| 12.01.2024 | 3,33 | 3,38 | 3,31 | 3,36 | 1,14% | 5.697,00 |
| 11.01.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -1,72% | 823,00 |
| 10.01.2024 | 3,31 | 3,40 | 3,31 | 3,38 | 0,60% | 6.108,00 |
| 09.01.2024 | 3,32 | 3,40 | 3,32 | 3,36 | -0,59% | 2.589,00 |
| 08.01.2024 | 3,46 | 3,46 | 3,25 | 3,38 | 0,30% | 5.105,00 |