1,950$
-4,08%
Echtzeit-Aktienkurs OLB Group Inc. (The)
Bid:
Ask:
Aktienkurse zur OLB Group Inc. (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 1,98 | 2,00 | 1,93 | 1,95 | -4,08% | 36.977,00 |
| 17.06.2025 | 1,93 | 2,24 | 1,93 | 2,03 | 2,16% | 184.855,00 |
| 16.06.2025 | 2,05 | 2,05 | 1,89 | 1,99 | 2,58% | 66.005,00 |
| 13.06.2025 | 1,89 | 2,05 | 1,82 | 1,94 | 2,11% | 15.765,00 |
| 12.06.2025 | 2,04 | 2,09 | 1,89 | 1,90 | -9,09% | 52.815,00 |
| 11.06.2025 | 2,13 | 2,18 | 2,07 | 2,09 | 0,97% | 120.871,00 |
| 10.06.2025 | 2,21 | 2,21 | 2,03 | 2,07 | -7,59% | 74.011,00 |
| 09.06.2025 | 2,38 | 2,39 | 2,14 | 2,24 | -0,88% | 36.722,00 |
| 06.06.2025 | 2,19 | 2,38 | 2,11 | 2,26 | -0,88% | 65.073,00 |
| 05.06.2025 | 2,17 | 2,50 | 2,00 | 2,28 | 3,17% | 269.754,00 |
| 04.06.2025 | 2,39 | 2,39 | 2,10 | 2,21 | -0,45% | 116.748,00 |
| 03.06.2025 | 1,96 | 2,38 | 1,95 | 2,22 | 9,90% | 519.375,00 |
| 02.06.2025 | 1,86 | 2,10 | 1,75 | 2,02 | 9,78% | 361.288,00 |
| 30.05.2025 | 1,76 | 2,00 | 1,67 | 1,84 | 4,55% | 338.374,00 |
| 29.05.2025 | 1,72 | 2,01 | 1,57 | 1,76 | 2,33% | 937.135,00 |
| 28.05.2025 | 1,48 | 1,80 | 1,48 | 1,72 | 15,05% | 1.102.935,00 |
| 27.05.2025 | 1,32 | 1,54 | 1,32 | 1,50 | 13,34% | 274.465,00 |
| 23.05.2025 | 1,31 | 1,37 | 1,25 | 1,32 | 1,31% | 54.957,00 |
| 22.05.2025 | 1,30 | 1,36 | 1,30 | 1,30 | 0,15% | 16.449,00 |
| 21.05.2025 | 1,41 | 1,41 | 1,29 | 1,30 | -9,72% | 26.289,00 |
| 20.05.2025 | 1,32 | 1,44 | 1,30 | 1,44 | 5,73% | 17.147,00 |
| 19.05.2025 | 1,31 | 1,45 | 1,31 | 1,36 | 0,89% | 39.093,00 |
| 16.05.2025 | 1,25 | 1,35 | 1,20 | 1,35 | 8,00% | 54.755,00 |
| 15.05.2025 | 1,28 | 1,29 | 1,18 | 1,25 | 0,40% | 69.554,00 |
| 14.05.2025 | 1,26 | 1,37 | 1,22 | 1,25 | -1,19% | 55.998,00 |
| 13.05.2025 | 1,40 | 1,41 | 1,20 | 1,26 | -10,00% | 277.852,00 |
| 12.05.2025 | 1,48 | 1,49 | 1,35 | 1,40 | 1,30% | 150.927,00 |
| 09.05.2025 | 1,47 | 1,47 | 1,36 | 1,38 | -1,29% | 133.367,00 |
| 08.05.2025 | 1,35 | 1,50 | 1,25 | 1,40 | 2,34% | 75.386,00 |
| 07.05.2025 | 1,28 | 1,41 | 1,28 | 1,37 | 6,46% | 72.420,00 |
| 06.05.2025 | 1,23 | 1,35 | 1,20 | 1,29 | 1,98% | 113.323,00 |
| 05.05.2025 | 1,33 | 1,33 | 1,20 | 1,26 | -5,26% | 57.038,00 |
| 02.05.2025 | 1,54 | 1,55 | 1,29 | 1,33 | -5,67% | 437.067,00 |
| 01.05.2025 | 1,46 | 1,50 | 1,33 | 1,41 | -4,08% | 111.994,00 |
| 30.04.2025 | 1,67 | 1,70 | 1,32 | 1,47 | -16,95% | 313.651,00 |
| 29.04.2025 | 1,76 | 1,85 | 1,67 | 1,77 | 4,73% | 252.708,00 |
| 28.04.2025 | 1,82 | 1,89 | 1,61 | 1,69 | -6,11% | 475.014,00 |
| 25.04.2025 | 1,56 | 2,09 | 1,54 | 1,80 | 27,21% | 34.304.748,00 |
| 24.04.2025 | 1,23 | 1,50 | 1,22 | 1,42 | 15,04% | 58.828,00 |
| 23.04.2025 | 1,12 | 1,32 | 1,12 | 1,23 | 9,82% | 48.647,00 |
| 22.04.2025 | 1,03 | 1,16 | 1,00 | 1,12 | 7,69% | 17.943,00 |
| 21.04.2025 | 1,06 | 1,06 | 1,02 | 1,04 | -1,42% | 2.012,00 |
| 17.04.2025 | 1,02 | 1,06 | 1,00 | 1,06 | 0,48% | 16.698,00 |
| 16.04.2025 | 1,05 | 1,14 | 1,05 | 1,05 | 0,00% | 7.576,00 |
| 15.04.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -4,55% | 11.755,00 |
| 14.04.2025 | 1,05 | 1,10 | 1,00 | 1,10 | 4,76% | 14.895,00 |
| 11.04.2025 | 1,24 | 1,24 | 1,05 | 1,05 | -14,63% | 71.136,00 |
| 10.04.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 4,24% | 1.190,00 |
| 09.04.2025 | 1,22 | 1,23 | 1,14 | 1,18 | 6,31% | 3.411,00 |
| 08.04.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | 4.414,00 |
| 07.04.2025 | 1,17 | 1,17 | 1,11 | 1,14 | -4,20% | 12.888,00 |
| 04.04.2025 | 1,24 | 1,27 | 1,17 | 1,19 | -1,65% | 14.986,00 |
| 03.04.2025 | 1,25 | 1,34 | 1,20 | 1,21 | -3,20% | 5.440,00 |
| 02.04.2025 | 1,20 | 1,34 | 1,20 | 1,25 | 4,17% | 22.045,00 |
| 01.04.2025 | 1,22 | 1,27 | 1,19 | 1,20 | 0,84% | 9.226,00 |
| 31.03.2025 | 1,21 | 1,28 | 1,19 | 1,19 | -3,88% | 8.750,00 |
| 28.03.2025 | 1,20 | 1,26 | 1,20 | 1,24 | -0,48% | 5.953,00 |
| 27.03.2025 | 1,20 | 1,24 | 1,18 | 1,24 | 5,87% | 2.653,00 |
| 26.03.2025 | 1,19 | 1,25 | 1,18 | 1,18 | -1,26% | 2.666,00 |
| 25.03.2025 | 1,20 | 1,24 | 1,19 | 1,19 | -4,03% | 4.171,00 |
| 24.03.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -1,59% | 5.121,00 |
| 21.03.2025 | 1,21 | 1,26 | 1,20 | 1,26 | 5,00% | 4.331,00 |
| 20.03.2025 | 1,19 | 1,24 | 1,19 | 1,20 | 0,84% | 1.926,00 |
| 19.03.2025 | 1,21 | 1,21 | 1,17 | 1,19 | -4,80% | 5.345,00 |
| 18.03.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -6,02% | 9.270,00 |
| 17.03.2025 | 1,27 | 1,33 | 1,21 | 1,33 | 10,01% | 5.918,00 |
| 14.03.2025 | 1,20 | 1,22 | 1,19 | 1,21 | -0,08% | 13.401,00 |
| 13.03.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 1.235,00 |
| 12.03.2025 | 1,19 | 1,20 | 1,15 | 1,19 | -0,83% | 8.867,00 |
| 11.03.2025 | 1,27 | 1,27 | 1,11 | 1,20 | -5,51% | 17.549,00 |
| 10.03.2025 | 1,28 | 1,32 | 1,23 | 1,27 | -1,55% | 11.627,00 |
| 07.03.2025 | 1,25 | 1,31 | 1,19 | 1,29 | 5,13% | 8.635,00 |
| 06.03.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -3,39% | 2.062,00 |
| 05.03.2025 | 1,17 | 1,27 | 1,17 | 1,27 | 5,83% | 4.252,00 |
| 04.03.2025 | 1,19 | 1,21 | 1,11 | 1,20 | -0,17% | 22.496,00 |
| 03.03.2025 | 1,24 | 1,25 | 1,20 | 1,20 | -3,84% | 6.797,00 |
| 28.02.2025 | 1,22 | 1,29 | 1,22 | 1,25 | 2,46% | 3.643,00 |
| 27.02.2025 | 1,19 | 1,26 | 1,19 | 1,22 | 3,39% | 8.092,00 |
| 26.02.2025 | 1,12 | 1,18 | 1,07 | 1,18 | 5,64% | 43.130,00 |
| 25.02.2025 | 1,20 | 1,20 | 1,11 | 1,12 | -6,13% | 22.413,00 |
| 24.02.2025 | 1,26 | 1,26 | 1,17 | 1,19 | -5,56% | 17.247,00 |
| 21.02.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -3,45% | 16.620,00 |
| 20.02.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -2,68% | 2.833,00 |
| 19.02.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -4,89% | 9.322,00 |
| 18.02.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -3,42% | 18.339,00 |
| 14.02.2025 | 1,44 | 1,50 | 1,42 | 1,46 | 1,46% | 12.885,00 |
| 13.02.2025 | 1,37 | 1,45 | 1,37 | 1,44 | 9,02% | 50.673,00 |
| 12.02.2025 | 1,37 | 1,43 | 1,30 | 1,32 | -4,35% | 6.971,00 |
| 11.02.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -0,72% | 3.701,00 |
| 10.02.2025 | 1,40 | 1,40 | 1,30 | 1,39 | -1,42% | 12.091,00 |
| 07.02.2025 | 1,41 | 1,52 | 1,41 | 1,41 | 0,00% | 18.669,00 |
| 06.02.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -2,76% | 12.246,00 |
| 05.02.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 7,41% | 7.253,00 |
| 04.02.2025 | 1,38 | 1,49 | 1,35 | 1,35 | -1,82% | 57.603,00 |
| 03.02.2025 | 1,35 | 1,42 | 1,31 | 1,38 | 1,85% | 40.886,00 |
| 31.01.2025 | 1,52 | 1,64 | 1,34 | 1,35 | -12,34% | 60.688,00 |
| 30.01.2025 | 1,35 | 1,55 | 1,31 | 1,54 | 16,67% | 167.465,00 |
| 29.01.2025 | 1,38 | 1,41 | 1,30 | 1,32 | -4,00% | 29.407,00 |
| 28.01.2025 | 1,27 | 1,40 | 1,12 | 1,38 | 5,77% | 90.942,00 |
| 27.01.2025 | 1,41 | 1,41 | 1,22 | 1,30 | -2,26% | 82.672,00 |