0,380$
-27,07%
Echtzeit-Aktienkurs Orbital Infrastructure Group Inc.
Bid:
Ask:
Aktienkurse zur Orbital Infrastructure Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2023 | 0,50 | 0,52 | 0,38 | 0,38 | -27,06% | 574.210,00 |
| 25.08.2023 | 0,70 | 0,70 | 0,52 | 0,52 | -27,94% | 381.531,00 |
| 24.08.2023 | 0,80 | 0,88 | 0,62 | 0,72 | -39,24% | 967.052,00 |
| 23.08.2023 | 1,69 | 1,69 | 1,10 | 1,19 | -33,52% | 292.810,00 |
| 22.08.2023 | 2,09 | 2,09 | 1,68 | 1,79 | -12,90% | 98.061,00 |
| 21.08.2023 | 2,07 | 2,20 | 2,01 | 2,06 | -4,42% | 50.563,00 |
| 18.08.2023 | 2,12 | 2,20 | 2,01 | 2,15 | -3,59% | 21.426,00 |
| 17.08.2023 | 2,59 | 2,59 | 2,21 | 2,23 | -7,08% | 20.081,00 |
| 16.08.2023 | 2,65 | 2,68 | 2,40 | 2,40 | -11,11% | 16.318,00 |
| 15.08.2023 | 2,91 | 2,91 | 2,70 | 2,70 | -7,22% | 12.991,00 |
| 14.08.2023 | 2,97 | 3,03 | 2,88 | 2,91 | -4,59% | 10.796,00 |
| 11.08.2023 | 2,86 | 3,12 | 2,86 | 3,05 | 3,39% | 66.887,00 |
| 10.08.2023 | 3,47 | 3,47 | 2,93 | 2,95 | -15,23% | 49.953,00 |
| 09.08.2023 | 3,55 | 3,56 | 3,37 | 3,48 | -3,06% | 6.294,00 |
| 08.08.2023 | 3,61 | 3,68 | 3,29 | 3,59 | -2,71% | 52.388,00 |
| 07.08.2023 | 3,83 | 4,02 | 3,61 | 3,69 | -2,38% | 29.745,00 |
| 04.08.2023 | 3,66 | 3,85 | 3,56 | 3,78 | 3,56% | 8.058,00 |
| 03.08.2023 | 3,89 | 3,96 | 3,63 | 3,65 | -7,36% | 42.048,00 |
| 02.08.2023 | 4,02 | 4,33 | 3,84 | 3,94 | -1,99% | 99.889,00 |
| 01.08.2023 | 3,75 | 4,06 | 3,69 | 4,02 | 6,77% | 89.992,00 |
| 31.07.2023 | 3,58 | 3,78 | 3,56 | 3,77 | 2,87% | 28.671,00 |
| 28.07.2023 | 3,46 | 3,66 | 3,46 | 3,66 | 5,78% | 31.478,00 |
| 27.07.2023 | 3,78 | 3,78 | 3,43 | 3,46 | -7,49% | 32.804,00 |
| 26.07.2023 | 3,66 | 3,79 | 3,60 | 3,74 | 0,54% | 68.195,00 |
| 25.07.2023 | 3,75 | 3,80 | 3,60 | 3,72 | 0,00% | 65.169,00 |
| 24.07.2023 | 3,49 | 3,78 | 3,49 | 3,72 | 5,68% | 36.835,00 |
| 21.07.2023 | 3,37 | 3,60 | 3,36 | 3,52 | 4,76% | 41.846,00 |
| 20.07.2023 | 3,77 | 3,77 | 3,35 | 3,36 | -3,72% | 80.564,00 |
| 19.07.2023 | 2,98 | 3,66 | 2,98 | 3,49 | 17,91% | 121.882,00 |
| 18.07.2023 | 2,93 | 3,00 | 2,89 | 2,96 | 4,23% | 48.332,00 |
| 17.07.2023 | 3,00 | 3,02 | 2,79 | 2,84 | -5,33% | 55.243,00 |
| 14.07.2023 | 2,93 | 3,24 | 2,85 | 3,00 | 3,81% | 158.365,00 |
| 13.07.2023 | 2,49 | 2,90 | 2,49 | 2,89 | 15,14% | 128.561,00 |
| 12.07.2023 | 2,22 | 2,52 | 2,18 | 2,51 | 15,67% | 100.350,00 |
| 11.07.2023 | 2,08 | 2,19 | 2,08 | 2,17 | 3,33% | 11.821,00 |
| 10.07.2023 | 2,02 | 2,13 | 2,02 | 2,10 | 1,45% | 40.101,00 |
| 07.07.2023 | 2,09 | 2,10 | 2,04 | 2,07 | -0,96% | 12.855,00 |
| 06.07.2023 | 2,13 | 2,16 | 2,04 | 2,09 | -1,88% | 8.505,00 |
| 05.07.2023 | 2,09 | 2,15 | 2,08 | 2,13 | 0,00% | 14.742,00 |
| 03.07.2023 | 2,06 | 2,18 | 2,03 | 2,13 | -2,34% | 13.171,00 |
| 30.06.2023 | 2,14 | 2,19 | 2,08 | 2,18 | 2,88% | 20.936,00 |
| 29.06.2023 | 2,14 | 2,14 | 2,02 | 2,12 | 2,91% | 10.068,00 |
| 28.06.2023 | 2,00 | 2,08 | 2,00 | 2,06 | 3,52% | 7.335,00 |
| 27.06.2023 | 2,03 | 2,09 | 1,99 | 1,99 | -2,93% | 9.071,00 |
| 26.06.2023 | 2,03 | 2,09 | 2,02 | 2,05 | 0,00% | 9.153,00 |
| 23.06.2023 | 2,27 | 2,27 | 2,05 | 2,05 | -8,07% | 12.697,00 |
| 22.06.2023 | 2,14 | 2,23 | 2,03 | 2,23 | 4,69% | 18.791,00 |
| 21.06.2023 | 2,15 | 2,15 | 2,03 | 2,13 | 1,91% | 24.921,00 |
| 20.06.2023 | 2,08 | 2,12 | 1,99 | 2,09 | 1,46% | 18.171,00 |
| 16.06.2023 | 2,17 | 2,17 | 2,05 | 2,06 | -0,96% | 26.332,00 |
| 15.06.2023 | 2,26 | 2,27 | 2,04 | 2,08 | -5,67% | 33.598,00 |
| 14.06.2023 | 2,25 | 2,25 | 2,15 | 2,21 | 0,23% | 23.106,00 |
| 13.06.2023 | 2,29 | 2,29 | 2,19 | 2,20 | -0,90% | 16.185,00 |
| 12.06.2023 | 2,22 | 2,27 | 2,20 | 2,22 | 0,45% | 15.483,00 |
| 09.06.2023 | 2,22 | 2,26 | 2,16 | 2,21 | -0,90% | 9.303,00 |
| 08.06.2023 | 2,16 | 2,26 | 2,16 | 2,23 | 0,00% | 11.553,00 |
| 07.06.2023 | 2,24 | 2,25 | 2,18 | 2,23 | 0,90% | 17.571,00 |
| 06.06.2023 | 2,24 | 2,25 | 2,11 | 2,21 | 2,31% | 24.324,00 |
| 05.06.2023 | 2,17 | 2,26 | 2,12 | 2,16 | -2,70% | 29.789,00 |
| 02.06.2023 | 2,18 | 2,26 | 2,14 | 2,22 | 2,30% | 31.176,00 |
| 01.06.2023 | 2,00 | 2,20 | 1,94 | 2,17 | 8,50% | 14.539,00 |
| 31.05.2023 | 1,95 | 2,00 | 1,95 | 2,00 | 0,50% | 8.624,00 |
| 30.05.2023 | 1,97 | 2,01 | 1,91 | 1,99 | 1,02% | 9.815,00 |
| 26.05.2023 | 2,09 | 2,09 | 1,95 | 1,97 | -4,37% | 28.991,00 |
| 25.05.2023 | 2,09 | 2,15 | 2,04 | 2,06 | -1,90% | 7.753,00 |
| 24.05.2023 | 2,18 | 2,18 | 2,07 | 2,10 | -0,94% | 10.841,00 |
| 23.05.2023 | 2,14 | 2,16 | 2,10 | 2,12 | -2,30% | 10.803,00 |
| 22.05.2023 | 2,17 | 2,17 | 2,10 | 2,17 | 0,46% | 13.255,00 |
| 19.05.2023 | 2,20 | 2,20 | 2,08 | 2,16 | -0,46% | 12.874,00 |
| 18.05.2023 | 2,12 | 2,17 | 2,07 | 2,17 | -0,46% | 23.449,00 |
| 17.05.2023 | 2,26 | 2,26 | 2,15 | 2,18 | -0,91% | 18.297,00 |
| 16.05.2023 | 2,11 | 2,29 | 2,11 | 2,20 | 0,92% | 23.431,00 |
| 15.05.2023 | 2,17 | 2,30 | 2,06 | 2,18 | 0,00% | 26.076,00 |
| 12.05.2023 | 2,24 | 2,31 | 2,13 | 2,18 | -2,90% | 31.296,00 |
| 11.05.2023 | 2,35 | 2,37 | 2,17 | 2,25 | -5,37% | 32.278,00 |
| 10.05.2023 | 2,35 | 2,41 | 2,31 | 2,37 | 0,96% | 35.319,00 |
| 09.05.2023 | 2,17 | 2,46 | 2,14 | 2,35 | 7,31% | 70.828,00 |
| 08.05.2023 | 2,07 | 2,19 | 1,98 | 2,19 | 6,83% | 45.392,00 |
| 05.05.2023 | 1,99 | 2,08 | 1,97 | 2,05 | 5,13% | 29.132,00 |
| 04.05.2023 | 1,99 | 2,05 | 1,88 | 1,95 | -2,50% | 30.069,00 |
| 03.05.2023 | 1,84 | 2,04 | 1,84 | 2,00 | 9,29% | 53.598,00 |
| 02.05.2023 | 1,83 | 2,02 | 1,73 | 1,83 | -2,66% | 119.133,00 |
| 01.05.2023 | 1,96 | 1,96 | 1,80 | 1,88 | -1,57% | 30.974,00 |
| 28.04.2023 | 2,04 | 2,07 | 1,90 | 1,91 | -6,37% | 26.012,00 |
| 27.04.2023 | 1,92 | 2,12 | 1,80 | 2,04 | 3,55% | 49.379,00 |
| 26.04.2023 | 2,17 | 2,25 | 1,86 | 1,97 | -10,45% | 76.422,00 |
| 25.04.2023 | 2,17 | 2,27 | 2,16 | 2,20 | -0,45% | 35.999,00 |
| 24.04.2023 | 2,25 | 2,29 | 2,07 | 2,21 | -8,30% | 130.071,00 |
| 21.04.2023 | 2,53 | 2,54 | 2,06 | 2,41 | -1,23% | 230.545,00 |
| 20.04.2023 | 2,64 | 2,70 | 2,04 | 2,44 | -12,36% | 9.406.914,00 |
| 19.04.2023 | 3,52 | 3,57 | 2,40 | 2,78 | -24,68% | 7.653.573,00 |
| 18.04.2023 | 3,90 | 4,38 | 3,60 | 3,70 | -7,14% | 3.729.388,00 |
| 17.04.2023 | 4,00 | 4,22 | 3,77 | 3,98 | -0,50% | 965.991,00 |
| 14.04.2023 | 4,25 | 4,32 | 3,66 | 4,00 | -7,75% | 1.548.147,00 |
| 13.04.2023 | 4,40 | 4,52 | 4,16 | 4,34 | -1,45% | 1.338.130,00 |
| 12.04.2023 | 4,19 | 4,52 | 4,19 | 4,40 | 2,52% | 637.524,00 |
| 11.04.2023 | 4,41 | 4,52 | 4,00 | 4,29 | -0,28% | 1.377.074,00 |
| 10.04.2023 | 4,62 | 4,77 | 4,15 | 4,30 | -8,03% | 1.899.842,00 |
| 06.04.2023 | 4,74 | 4,90 | 4,60 | 4,68 | -3,62% | 588.236,00 |
| 05.04.2023 | 4,80 | 4,92 | 4,79 | 4,86 | -2,65% | 461.019,00 |