1,380$
-5,48%
Echtzeit-Aktienkurs OLB Group Inc. (The)
Bid:
Ask:
Aktienkurse zur OLB Group Inc. (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 1,57 | 1,63 | 1,52 | 1,61 | 2,55% | 129.369,00 |
| 12.08.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,63% | 35.622,00 |
| 11.08.2025 | 1,57 | 1,63 | 1,55 | 1,58 | 0,64% | 92.367,00 |
| 08.08.2025 | 1,59 | 1,61 | 1,53 | 1,57 | -2,48% | 42.965,00 |
| 07.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | 65.646,00 |
| 06.08.2025 | 1,55 | 1,62 | 1,54 | 1,58 | 1,22% | 102.799,00 |
| 05.08.2025 | 1,60 | 1,63 | 1,52 | 1,56 | -2,44% | 113.399,00 |
| 04.08.2025 | 1,57 | 1,64 | 1,55 | 1,60 | 0,00% | 225.966,00 |
| 01.08.2025 | 1,51 | 1,61 | 1,47 | 1,60 | 5,26% | 292.559,00 |
| 31.07.2025 | 1,49 | 1,55 | 1,42 | 1,52 | 2,01% | 300.598,00 |
| 30.07.2025 | 1,45 | 1,54 | 1,37 | 1,49 | -1,97% | 181.499,00 |
| 29.07.2025 | 1,63 | 1,63 | 1,44 | 1,52 | -3,18% | 291.186,00 |
| 28.07.2025 | 1,67 | 1,70 | 1,56 | 1,57 | -2,18% | 256.890,00 |
| 25.07.2025 | 1,62 | 1,74 | 1,55 | 1,61 | 0,31% | 339.011,00 |
| 24.07.2025 | 1,61 | 1,66 | 1,57 | 1,60 | -1,23% | 141.320,00 |
| 23.07.2025 | 1,59 | 1,64 | 1,51 | 1,62 | -0,61% | 135.076,00 |
| 22.07.2025 | 1,66 | 1,66 | 1,56 | 1,63 | 1,24% | 179.687,00 |
| 21.07.2025 | 1,60 | 1,69 | 1,58 | 1,61 | 1,90% | 247.934,00 |
| 18.07.2025 | 1,69 | 1,75 | 1,55 | 1,58 | -6,51% | 200.346,00 |
| 17.07.2025 | 1,70 | 1,73 | 1,59 | 1,69 | 4,00% | 155.114,00 |
| 16.07.2025 | 1,65 | 1,70 | 1,59 | 1,63 | -1,52% | 122.230,00 |
| 15.07.2025 | 1,74 | 1,78 | 1,61 | 1,65 | -7,30% | 426.382,00 |
| 14.07.2025 | 1,78 | 1,85 | 1,72 | 1,78 | 2,30% | 146.676,00 |
| 11.07.2025 | 1,86 | 1,86 | 1,65 | 1,74 | -0,57% | 336.787,00 |
| 10.07.2025 | 1,67 | 1,78 | 1,57 | 1,75 | 6,71% | 132.990,00 |
| 09.07.2025 | 1,62 | 1,66 | 1,56 | 1,64 | 1,23% | 54.926,00 |
| 08.07.2025 | 1,56 | 1,65 | 1,54 | 1,62 | 5,19% | 141.966,00 |
| 07.07.2025 | 1,68 | 1,68 | 1,47 | 1,54 | -7,23% | 195.850,00 |
| 03.07.2025 | 1,80 | 1,80 | 1,66 | 1,66 | -8,03% | 95.032,00 |
| 02.07.2025 | 1,85 | 2,05 | 1,60 | 1,81 | -1,37% | 568.181,00 |
| 01.07.2025 | 1,83 | 2,08 | 1,80 | 1,83 | -2,14% | 386.870,00 |
| 30.06.2025 | 2,06 | 2,09 | 1,79 | 1,87 | -12,62% | 49.089,00 |
| 27.06.2025 | 1,73 | 2,14 | 1,71 | 2,14 | 23,70% | 100.891,00 |
| 26.06.2025 | 1,77 | 1,77 | 1,63 | 1,73 | -1,98% | 87.679,00 |
| 25.06.2025 | 1,85 | 1,85 | 1,72 | 1,77 | -4,08% | 34.173,00 |
| 24.06.2025 | 1,83 | 1,95 | 1,70 | 1,84 | 2,79% | 57.836,00 |
| 23.06.2025 | 2,00 | 2,03 | 1,61 | 1,79 | -10,50% | 143.502,00 |
| 20.06.2025 | 2,11 | 2,11 | 1,89 | 2,00 | 2,56% | 51.599,00 |
| 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 |