0,586$
-3,04%
Echtzeit-Aktienkurs OLB Group Inc. (The)
Bid:
Ask:
Aktienkurse zur OLB Group Inc. (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 0,60 | 0,63 | 0,57 | 0,59 | -3,14% | 29.468,00 |
| 08.01.2026 | 0,64 | 0,65 | 0,60 | 0,61 | -3,04% | 78.716,00 |
| 07.01.2026 | 0,64 | 0,66 | 0,62 | 0,62 | -6,87% | 21.762,00 |
| 06.01.2026 | 0,67 | 0,70 | 0,62 | 0,67 | 0,00% | 49.615,00 |
| 05.01.2026 | 0,68 | 0,69 | 0,67 | 0,67 | 2,92% | 17.901,00 |
| 02.01.2026 | 0,61 | 0,68 | 0,61 | 0,65 | 5,17% | 24.600,00 |
| 31.12.2025 | 0,58 | 0,68 | 0,52 | 0,62 | 5,81% | 174.875,00 |
| 30.12.2025 | 0,72 | 0,72 | 0,57 | 0,59 | -16,67% | 214.257,00 |
| 29.12.2025 | 0,79 | 0,79 | 0,70 | 0,70 | -11,81% | 90.041,00 |
| 26.12.2025 | 0,81 | 0,82 | 0,78 | 0,80 | -2,33% | 48.414,00 |
| 24.12.2025 | 0,82 | 0,85 | 0,78 | 0,82 | -0,73% | 32.048,00 |
| 23.12.2025 | 0,85 | 0,88 | 0,81 | 0,82 | -3,41% | 118.107,00 |
| 22.12.2025 | 0,87 | 0,89 | 0,85 | 0,85 | -4,49% | 51.746,00 |
| 19.12.2025 | 0,91 | 0,95 | 0,89 | 0,89 | -5,42% | 50.393,00 |
| 18.12.2025 | 0,96 | 0,99 | 0,92 | 0,94 | 2,06% | 49.626,00 |
| 17.12.2025 | 0,99 | 1,02 | 0,90 | 0,92 | -7,80% | 49.453,00 |
| 16.12.2025 | 0,98 | 1,01 | 0,97 | 1,00 | 2,99% | 27.556,00 |
| 15.12.2025 | 1,00 | 1,00 | 0,97 | 0,97 | -2,90% | 16.463,00 |
| 12.12.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -2,91% | 37.011,00 |
| 11.12.2025 | 1,05 | 1,06 | 1,02 | 1,03 | -1,90% | 23.004,00 |
| 10.12.2025 | 1,06 | 1,07 | 1,00 | 1,05 | 0,00% | 39.924,00 |
| 09.12.2025 | 1,06 | 1,10 | 0,98 | 1,05 | -4,55% | 51.187,00 |
| 08.12.2025 | 1,06 | 1,16 | 1,06 | 1,10 | 2,80% | 53.213,00 |
| 05.12.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -0,93% | 17.874,00 |
| 04.12.2025 | 1,18 | 1,19 | 0,97 | 1,08 | -5,26% | 120.360,00 |
| 03.12.2025 | 1,05 | 1,15 | 1,00 | 1,14 | 10,68% | 157.545,00 |
| 02.12.2025 | 1,06 | 1,10 | 1,00 | 1,03 | -1,90% | 18.507,00 |
| 01.12.2025 | 1,05 | 1,12 | 1,05 | 1,05 | -0,94% | 22.479,00 |
| 28.11.2025 | 1,09 | 1,10 | 1,06 | 1,06 | -2,75% | 12.867,00 |
| 26.11.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -1,80% | 8.022,00 |
| 25.11.2025 | 1,07 | 1,13 | 1,07 | 1,11 | 4,72% | 29.335,00 |
| 24.11.2025 | 0,98 | 1,08 | 0,98 | 1,06 | 21,84% | 26.531,00 |
| 20.11.2025 | 0,90 | 0,91 | 0,87 | 0,87 | -4,40% | 25.981,00 |
| 19.11.2025 | 0,92 | 0,96 | 0,80 | 0,91 | -4,31% | 126.070,00 |
| 18.11.2025 | 0,92 | 0,98 | 0,91 | 0,95 | 0,11% | 33.492,00 |
| 17.11.2025 | 1,00 | 1,00 | 0,95 | 0,95 | -12,84% | 42.872,00 |
| 13.11.2025 | 1,04 | 1,10 | 1,00 | 1,09 | 8,78% | 51.903,00 |
| 12.11.2025 | 1,01 | 1,05 | 1,00 | 1,00 | 1,11% | 5.075,00 |
| 11.11.2025 | 1,00 | 1,07 | 0,99 | 0,99 | -7,38% | 13.594,00 |
| 10.11.2025 | 0,97 | 1,07 | 0,97 | 1,07 | 11,46% | 49.978,00 |
| 07.11.2025 | 1,00 | 1,06 | 0,95 | 0,96 | -3,42% | 39.850,00 |
| 06.11.2025 | 0,99 | 1,04 | 0,99 | 0,99 | -0,60% | 81.123,00 |
| 05.11.2025 | 1,09 | 1,10 | 0,98 | 1,00 | -4,76% | 124.815,00 |
| 04.11.2025 | 1,13 | 1,13 | 1,05 | 1,05 | -7,49% | 54.245,00 |
| 03.11.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -0,44% | 33.530,00 |
| 31.10.2025 | 1,11 | 1,18 | 1,09 | 1,14 | 2,70% | 33.535,00 |
| 30.10.2025 | 1,20 | 1,21 | 1,11 | 1,11 | -5,93% | 39.507,00 |
| 29.10.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -6,35% | 15.225,00 |
| 28.10.2025 | 1,31 | 1,31 | 1,24 | 1,26 | -3,08% | 18.923,00 |
| 27.10.2025 | 1,30 | 1,32 | 1,25 | 1,30 | 3,17% | 36.952,00 |
| 24.10.2025 | 1,26 | 1,27 | 1,23 | 1,26 | 2,02% | 30.552,00 |
| 23.10.2025 | 1,25 | 1,33 | 1,21 | 1,24 | -1,20% | 70.605,00 |
| 22.10.2025 | 1,25 | 1,30 | 1,19 | 1,25 | 0,00% | 154.834,00 |
| 21.10.2025 | 1,34 | 1,34 | 1,25 | 1,25 | -3,85% | 21.218,00 |
| 20.10.2025 | 1,29 | 1,37 | 1,29 | 1,30 | 1,56% | 23.195,00 |
| 17.10.2025 | 1,29 | 1,31 | 1,25 | 1,28 | -2,29% | 29.098,00 |
| 16.10.2025 | 1,34 | 1,40 | 1,31 | 1,31 | -5,07% | 16.968,00 |
| 15.10.2025 | 1,46 | 1,46 | 1,27 | 1,38 | -5,48% | 114.560,00 |
| 14.10.2025 | 1,46 | 1,52 | 1,44 | 1,46 | -2,67% | 96.605,00 |
| 13.10.2025 | 1,33 | 1,53 | 1,31 | 1,50 | 12,02% | 324.056,00 |
| 10.10.2025 | 1,35 | 1,35 | 1,30 | 1,34 | -0,81% | 53.384,00 |
| 09.10.2025 | 1,39 | 1,42 | 1,35 | 1,35 | -2,88% | 71.766,00 |
| 08.10.2025 | 1,36 | 1,41 | 1,35 | 1,39 | 0,00% | 28.737,00 |
| 07.10.2025 | 1,38 | 1,40 | 1,27 | 1,39 | 1,46% | 68.414,00 |
| 06.10.2025 | 1,32 | 1,38 | 1,26 | 1,37 | 4,58% | 110.774,00 |
| 02.10.2025 | 1,24 | 1,37 | 1,21 | 1,31 | 7,38% | 146.635,00 |
| 01.10.2025 | 1,20 | 1,31 | 1,17 | 1,22 | 6,09% | 28.728,00 |
| 30.09.2025 | 1,24 | 1,25 | 1,10 | 1,15 | -9,45% | 119.904,00 |
| 29.09.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -0,08% | 14.386,00 |
| 26.09.2025 | 1,28 | 1,30 | 1,26 | 1,27 | 0,08% | 23.212,00 |
| 25.09.2025 | 1,32 | 1,32 | 1,24 | 1,27 | -1,55% | 33.895,00 |
| 24.09.2025 | 1,29 | 1,29 | 1,22 | 1,29 | 0,78% | 57.864,00 |
| 23.09.2025 | 1,28 | 1,36 | 1,27 | 1,28 | -1,54% | 28.694,00 |
| 22.09.2025 | 1,34 | 1,38 | 1,28 | 1,30 | -5,11% | 76.375,00 |
| 19.09.2025 | 1,37 | 1,40 | 1,34 | 1,37 | -1,30% | 49.444,00 |
| 18.09.2025 | 1,30 | 1,40 | 1,30 | 1,39 | 6,77% | 67.497,00 |
| 17.09.2025 | 1,28 | 1,36 | 1,28 | 1,30 | 1,56% | 28.552,00 |
| 16.09.2025 | 1,28 | 1,34 | 1,21 | 1,28 | 0,00% | 95.024,00 |
| 15.09.2025 | 1,28 | 1,31 | 1,26 | 1,28 | 1,59% | 13.263,00 |
| 12.09.2025 | 1,25 | 1,36 | 1,22 | 1,26 | -2,33% | 28.003,00 |
| 11.09.2025 | 1,25 | 1,38 | 1,22 | 1,29 | 2,38% | 54.696,00 |
| 10.09.2025 | 1,33 | 1,33 | 1,23 | 1,26 | -4,55% | 137.106,00 |
| 09.09.2025 | 1,17 | 1,40 | 1,14 | 1,32 | 10,00% | 115.254,00 |
| 08.09.2025 | 1,09 | 1,21 | 1,03 | 1,20 | 7,14% | 97.454,00 |
| 05.09.2025 | 1,04 | 1,14 | 1,00 | 1,12 | 5,16% | 190.568,00 |
| 04.09.2025 | 1,07 | 1,10 | 1,05 | 1,07 | -2,20% | 83.741,00 |
| 03.09.2025 | 1,05 | 1,11 | 1,04 | 1,09 | 1,78% | 67.272,00 |
| 02.09.2025 | 1,08 | 1,13 | 1,04 | 1,07 | -2,99% | 28.748,00 |
| 29.08.2025 | 1,08 | 1,14 | 1,08 | 1,10 | 1,85% | 30.036,00 |
| 28.08.2025 | 1,18 | 1,18 | 1,07 | 1,08 | -4,16% | 75.941,00 |
| 27.08.2025 | 1,16 | 1,18 | 1,11 | 1,13 | -1,74% | 35.078,00 |
| 26.08.2025 | 1,12 | 1,15 | 1,05 | 1,15 | 4,55% | 42.605,00 |
| 25.08.2025 | 1,05 | 1,13 | 1,04 | 1,10 | 5,77% | 115.879,00 |
| 22.08.2025 | 1,05 | 1,06 | 0,95 | 1,04 | -2,80% | 237.807,00 |
| 21.08.2025 | 1,10 | 1,10 | 1,03 | 1,07 | -2,73% | 121.847,00 |
| 20.08.2025 | 1,18 | 1,18 | 1,07 | 1,10 | -4,76% | 150.067,00 |
| 19.08.2025 | 1,36 | 1,36 | 1,04 | 1,16 | -13,81% | 328.923,00 |
| 18.08.2025 | 1,39 | 1,47 | 1,33 | 1,34 | -2,90% | 171.341,00 |
| 15.08.2025 | 1,49 | 1,53 | 1,35 | 1,38 | -6,76% | 118.363,00 |
| 14.08.2025 | 1,58 | 1,58 | 1,38 | 1,48 | -8,07% | 400.770,00 |