11,780$
4,90%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 11,29 | 12,11 | 11,22 | 11,78 | 4,90% | 161.801,00 |
| 12.09.2024 | 11,12 | 11,30 | 11,08 | 11,23 | 1,35% | 122.443,00 |
| 11.09.2024 | 10,92 | 11,13 | 10,81 | 11,08 | 0,91% | 103.655,00 |
| 10.09.2024 | 10,70 | 11,08 | 10,62 | 10,98 | 2,62% | 202.176,00 |
| 09.09.2024 | 10,35 | 10,70 | 10,33 | 10,70 | 3,28% | 121.559,00 |
| 06.09.2024 | 10,38 | 10,49 | 10,23 | 10,36 | -1,05% | 88.230,00 |
| 05.09.2024 | 10,57 | 10,81 | 10,37 | 10,47 | -0,57% | 156.486,00 |
| 04.09.2024 | 10,50 | 10,79 | 10,44 | 10,53 | -0,57% | 159.338,00 |
| 03.09.2024 | 10,16 | 10,74 | 10,16 | 10,59 | 1,83% | 164.980,00 |
| 30.08.2024 | 10,16 | 10,62 | 9,94 | 10,40 | 1,86% | 197.318,00 |
| 29.08.2024 | 11,07 | 11,11 | 9,84 | 10,21 | -6,93% | 283.967,00 |
| 28.08.2024 | 9,11 | 11,21 | 9,04 | 10,97 | 24,94% | 484.802,00 |
| 27.08.2024 | 9,03 | 9,03 | 8,69 | 8,78 | -2,88% | 95.814,00 |
| 26.08.2024 | 8,90 | 9,14 | 8,74 | 9,04 | 3,43% | 142.362,00 |
| 23.08.2024 | 8,44 | 8,83 | 8,30 | 8,74 | 3,43% | 76.310,00 |
| 22.08.2024 | 8,73 | 8,89 | 8,25 | 8,45 | -3,32% | 53.246,00 |
| 21.08.2024 | 8,69 | 8,76 | 8,53 | 8,74 | 1,27% | 61.611,00 |
| 20.08.2024 | 8,38 | 8,68 | 8,23 | 8,63 | 2,74% | 106.698,00 |
| 19.08.2024 | 8,33 | 8,41 | 8,23 | 8,40 | -0,12% | 82.021,00 |
| 16.08.2024 | 8,53 | 8,53 | 8,30 | 8,41 | -1,52% | 65.249,00 |
| 15.08.2024 | 8,30 | 8,63 | 8,11 | 8,54 | 5,82% | 85.870,00 |
| 14.08.2024 | 8,52 | 8,52 | 7,83 | 8,07 | -5,83% | 81.304,00 |
| 13.08.2024 | 8,32 | 8,58 | 8,29 | 8,57 | 3,75% | 41.020,00 |
| 12.08.2024 | 8,38 | 8,44 | 8,21 | 8,26 | -2,82% | 72.977,00 |
| 09.08.2024 | 8,44 | 8,52 | 8,33 | 8,50 | 0,12% | 38.507,00 |
| 08.08.2024 | 8,73 | 8,92 | 8,41 | 8,49 | -2,19% | 66.078,00 |
| 07.08.2024 | 8,66 | 8,97 | 8,60 | 8,68 | 1,05% | 57.326,00 |
| 06.08.2024 | 8,44 | 8,83 | 8,35 | 8,59 | 0,94% | 62.983,00 |
| 05.08.2024 | 8,85 | 8,91 | 8,30 | 8,51 | -8,40% | 111.133,00 |
| 02.08.2024 | 9,41 | 9,59 | 9,26 | 9,29 | -5,20% | 60.740,00 |
| 01.08.2024 | 10,55 | 10,55 | 9,73 | 9,80 | -5,77% | 64.395,00 |
| 31.07.2024 | 10,19 | 10,47 | 10,17 | 10,40 | 2,06% | 84.113,00 |
| 30.07.2024 | 10,10 | 10,23 | 10,05 | 10,19 | 1,09% | 42.614,00 |
| 29.07.2024 | 10,42 | 10,42 | 10,08 | 10,08 | -3,26% | 44.310,00 |
| 26.07.2024 | 10,47 | 10,59 | 10,14 | 10,42 | 1,26% | 66.044,00 |
| 25.07.2024 | 10,00 | 10,36 | 9,97 | 10,29 | 3,52% | 84.372,00 |
| 24.07.2024 | 9,90 | 10,18 | 9,82 | 9,94 | 0,10% | 72.130,00 |
| 23.07.2024 | 10,00 | 10,25 | 9,93 | 9,93 | -0,70% | 85.558,00 |
| 22.07.2024 | 9,98 | 10,10 | 9,60 | 10,00 | 1,11% | 57.025,00 |
| 19.07.2024 | 10,03 | 10,15 | 9,87 | 9,89 | -1,30% | 39.845,00 |
| 18.07.2024 | 10,01 | 10,30 | 9,86 | 10,02 | -0,69% | 62.797,00 |
| 17.07.2024 | 9,93 | 10,17 | 9,93 | 10,09 | 0,90% | 100.250,00 |
| 16.07.2024 | 10,12 | 10,23 | 9,92 | 10,00 | 0,00% | 133.236,00 |
| 15.07.2024 | 9,81 | 10,10 | 9,81 | 10,00 | 2,25% | 101.262,00 |
| 12.07.2024 | 10,03 | 10,19 | 9,77 | 9,78 | -0,81% | 82.655,00 |
| 11.07.2024 | 9,48 | 9,95 | 9,32 | 9,86 | 7,06% | 82.519,00 |
| 10.07.2024 | 9,26 | 9,31 | 9,05 | 9,21 | 0,00% | 61.044,00 |
| 09.07.2024 | 9,37 | 9,37 | 9,15 | 9,21 | -1,50% | 53.494,00 |
| 08.07.2024 | 8,93 | 9,35 | 8,93 | 9,35 | 4,82% | 135.328,00 |
| 05.07.2024 | 9,05 | 9,05 | 8,71 | 8,92 | -2,51% | 99.225,00 |
| 03.07.2024 | 9,22 | 9,29 | 9,05 | 9,15 | -0,22% | 30.416,00 |
| 02.07.2024 | 9,01 | 9,20 | 8,98 | 9,17 | 0,55% | 111.530,00 |
| 01.07.2024 | 10,06 | 10,06 | 9,09 | 9,12 | -8,16% | 117.412,00 |
| 28.06.2024 | 9,55 | 9,95 | 9,47 | 9,93 | 4,31% | 1.046.523,00 |
| 27.06.2024 | 9,25 | 9,55 | 9,12 | 9,52 | 3,59% | 93.661,00 |
| 26.06.2024 | 9,00 | 9,34 | 9,00 | 9,19 | 1,32% | 111.069,00 |
| 25.06.2024 | 8,97 | 9,28 | 8,87 | 9,07 | 1,68% | 120.299,00 |
| 24.06.2024 | 8,89 | 9,09 | 8,89 | 8,92 | 0,00% | 138.188,00 |
| 21.06.2024 | 8,54 | 8,94 | 8,51 | 8,92 | 4,33% | 194.069,00 |
| 20.06.2024 | 8,61 | 8,75 | 8,50 | 8,55 | -0,93% | 90.404,00 |
| 18.06.2024 | 8,80 | 9,06 | 8,63 | 8,63 | -2,15% | 114.405,00 |
| 17.06.2024 | 8,64 | 9,01 | 8,47 | 8,82 | 2,56% | 144.322,00 |
| 14.06.2024 | 8,67 | 8,81 | 8,54 | 8,60 | -1,38% | 44.788,00 |
| 13.06.2024 | 8,98 | 8,98 | 8,54 | 8,72 | -3,00% | 109.236,00 |
| 12.06.2024 | 9,00 | 9,16 | 8,86 | 8,99 | 1,70% | 116.351,00 |
| 11.06.2024 | 8,48 | 8,89 | 8,41 | 8,84 | 2,91% | 94.115,00 |
| 10.06.2024 | 8,59 | 8,69 | 8,43 | 8,59 | -0,46% | 40.609,00 |
| 07.06.2024 | 8,73 | 8,93 | 8,60 | 8,63 | -2,49% | 64.935,00 |
| 06.06.2024 | 8,57 | 8,87 | 8,57 | 8,85 | 1,96% | 50.642,00 |
| 05.06.2024 | 8,70 | 8,82 | 8,60 | 8,68 | -0,23% | 61.849,00 |
| 04.06.2024 | 8,64 | 8,84 | 8,56 | 8,70 | 0,35% | 62.333,00 |
| 03.06.2024 | 8,62 | 8,86 | 8,60 | 8,67 | 0,35% | 105.790,00 |
| 31.05.2024 | 8,90 | 8,92 | 8,57 | 8,64 | -1,93% | 112.180,00 |
| 30.05.2024 | 8,43 | 8,92 | 8,43 | 8,81 | 3,04% | 134.773,00 |
| 29.05.2024 | 9,31 | 9,72 | 8,47 | 8,55 | 8,23% | 546.677,00 |
| 28.05.2024 | 7,71 | 8,07 | 7,62 | 7,90 | 3,81% | 176.846,00 |
| 24.05.2024 | 7,36 | 7,65 | 7,16 | 7,61 | 3,96% | 95.730,00 |
| 23.05.2024 | 7,58 | 7,58 | 7,24 | 7,32 | -3,81% | 70.369,00 |
| 22.05.2024 | 7,52 | 7,74 | 7,52 | 7,61 | 1,20% | 55.072,00 |
| 21.05.2024 | 7,54 | 7,56 | 7,38 | 7,52 | -0,66% | 74.834,00 |
| 20.05.2024 | 7,58 | 7,66 | 7,52 | 7,57 | 0,93% | 38.740,00 |
| 17.05.2024 | 7,58 | 7,67 | 7,47 | 7,50 | -0,92% | 65.287,00 |
| 16.05.2024 | 7,54 | 7,70 | 7,52 | 7,57 | 0,80% | 61.350,00 |
| 15.05.2024 | 7,58 | 7,60 | 7,47 | 7,51 | -0,53% | 64.582,00 |
| 14.05.2024 | 7,70 | 7,74 | 7,45 | 7,55 | -1,69% | 94.123,00 |
| 13.05.2024 | 7,58 | 7,80 | 7,43 | 7,68 | 2,40% | 83.896,00 |
| 10.05.2024 | 7,65 | 7,66 | 7,40 | 7,50 | -2,09% | 67.456,00 |
| 09.05.2024 | 7,47 | 7,70 | 7,47 | 7,66 | 2,82% | 140.754,00 |
| 08.05.2024 | 6,82 | 7,51 | 6,82 | 7,45 | 8,28% | 232.853,00 |
| 07.05.2024 | 7,15 | 7,25 | 6,82 | 6,88 | -3,78% | 310.019,00 |
| 06.05.2024 | 7,25 | 7,30 | 7,07 | 7,15 | -1,11% | 142.893,00 |
| 03.05.2024 | 7,35 | 7,35 | 7,16 | 7,23 | 0,28% | 79.202,00 |
| 02.05.2024 | 7,57 | 7,57 | 7,14 | 7,21 | -3,99% | 72.326,00 |
| 01.05.2024 | 7,14 | 7,65 | 7,08 | 7,51 | 6,37% | 192.730,00 |
| 30.04.2024 | 7,11 | 7,27 | 7,00 | 7,06 | -1,26% | 101.023,00 |
| 29.04.2024 | 6,91 | 7,24 | 6,89 | 7,15 | 3,92% | 236.592,00 |
| 26.04.2024 | 6,83 | 6,98 | 6,76 | 6,88 | 1,18% | 118.303,00 |
| 25.04.2024 | 6,60 | 6,89 | 6,50 | 6,80 | 1,34% | 155.919,00 |
| 24.04.2024 | 6,79 | 6,89 | 6,58 | 6,71 | -1,76% | 129.930,00 |
| 23.04.2024 | 7,00 | 7,19 | 6,74 | 6,83 | -3,67% | 150.407,00 |