14,410$
-3,48%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,01 | 15,09 | 14,40 | 14,41 | -3,48% | 108.250,00 |
| 20.02.2025 | 14,63 | 15,03 | 14,49 | 14,93 | -0,47% | 130.987,00 |
| 19.02.2025 | 15,54 | 15,54 | 14,80 | 15,00 | -2,98% | 290.681,00 |
| 18.02.2025 | 15,50 | 15,65 | 15,37 | 15,46 | -0,06% | 60.069,00 |
| 14.02.2025 | 15,51 | 15,51 | 15,30 | 15,47 | 0,78% | 73.541,00 |
| 13.02.2025 | 14,80 | 15,43 | 14,80 | 15,35 | 3,72% | 142.872,00 |
| 12.02.2025 | 14,92 | 15,08 | 14,75 | 14,80 | -2,05% | 112.614,00 |
| 11.02.2025 | 14,58 | 15,13 | 14,51 | 15,11 | 3,00% | 127.521,00 |
| 10.02.2025 | 14,55 | 14,76 | 14,43 | 14,67 | 1,31% | 51.130,00 |
| 07.02.2025 | 14,89 | 14,89 | 14,47 | 14,48 | -2,36% | 60.088,00 |
| 06.02.2025 | 14,65 | 14,86 | 14,58 | 14,83 | 1,51% | 42.988,00 |
| 05.02.2025 | 14,96 | 14,96 | 14,50 | 14,61 | -1,81% | 104.451,00 |
| 04.02.2025 | 14,65 | 14,90 | 14,43 | 14,88 | 3,19% | 101.237,00 |
| 03.02.2025 | 14,02 | 14,48 | 13,78 | 14,42 | 0,35% | 95.196,00 |
| 31.01.2025 | 14,46 | 14,74 | 14,26 | 14,37 | -0,76% | 97.225,00 |
| 30.01.2025 | 14,76 | 14,91 | 14,47 | 14,48 | -2,03% | 51.466,00 |
| 29.01.2025 | 14,80 | 14,91 | 14,59 | 14,78 | -0,54% | 69.025,00 |
| 28.01.2025 | 14,17 | 14,89 | 14,16 | 14,86 | 4,06% | 99.210,00 |
| 27.01.2025 | 14,33 | 14,60 | 14,21 | 14,28 | -0,90% | 77.192,00 |
| 24.01.2025 | 14,11 | 14,41 | 14,10 | 14,41 | 2,13% | 134.056,00 |
| 23.01.2025 | 13,80 | 14,13 | 13,80 | 14,11 | 0,71% | 76.182,00 |
| 22.01.2025 | 14,11 | 14,25 | 14,00 | 14,01 | -0,71% | 92.754,00 |
| 21.01.2025 | 14,34 | 14,37 | 14,02 | 14,11 | -0,42% | 109.838,00 |
| 17.01.2025 | 14,08 | 14,20 | 13,96 | 14,17 | 1,14% | 104.734,00 |
| 16.01.2025 | 13,93 | 14,21 | 13,90 | 14,01 | -0,28% | 104.761,00 |
| 15.01.2025 | 13,94 | 14,14 | 13,81 | 14,05 | 3,38% | 94.383,00 |
| 14.01.2025 | 13,71 | 13,73 | 13,48 | 13,59 | -0,37% | 208.311,00 |
| 13.01.2025 | 13,56 | 13,65 | 13,45 | 13,64 | -0,07% | 49.131,00 |
| 10.01.2025 | 13,56 | 13,80 | 13,49 | 13,65 | -1,80% | 63.937,00 |
| 08.01.2025 | 13,73 | 13,99 | 13,44 | 13,90 | 0,51% | 131.791,00 |
| 07.01.2025 | 14,03 | 14,05 | 13,66 | 13,83 | -0,93% | 120.829,00 |
| 06.01.2025 | 14,18 | 14,37 | 13,90 | 13,96 | -1,83% | 76.291,00 |
| 03.01.2025 | 14,20 | 14,26 | 13,85 | 14,22 | 0,57% | 57.150,00 |
| 02.01.2025 | 14,28 | 14,51 | 13,97 | 14,14 | 0,57% | 79.339,00 |
| 31.12.2024 | 14,31 | 14,34 | 13,97 | 14,06 | -1,06% | 80.996,00 |
| 30.12.2024 | 14,08 | 14,50 | 14,00 | 14,21 | -0,35% | 75.386,00 |
| 27.12.2024 | 14,35 | 14,52 | 14,04 | 14,26 | -1,99% | 72.234,00 |
| 26.12.2024 | 14,59 | 14,65 | 14,29 | 14,55 | -0,68% | 73.037,00 |
| 24.12.2024 | 14,24 | 14,74 | 13,84 | 14,65 | 3,31% | 53.999,00 |
| 23.12.2024 | 14,33 | 14,46 | 14,13 | 14,18 | -1,32% | 79.861,00 |
| 20.12.2024 | 14,30 | 14,53 | 14,01 | 14,37 | -0,28% | 281.552,00 |
| 19.12.2024 | 14,14 | 14,44 | 13,80 | 14,41 | 2,56% | 285.823,00 |
| 18.12.2024 | 14,80 | 15,03 | 13,97 | 14,05 | -4,36% | 195.232,00 |
| 17.12.2024 | 14,61 | 14,71 | 14,35 | 14,69 | 0,07% | 185.431,00 |
| 16.12.2024 | 14,77 | 14,98 | 14,63 | 14,68 | 0,34% | 174.920,00 |
| 13.12.2024 | 15,05 | 15,09 | 14,53 | 14,63 | -3,37% | 148.935,00 |
| 12.12.2024 | 15,40 | 15,50 | 15,09 | 15,14 | -1,50% | 120.457,00 |
| 11.12.2024 | 15,67 | 15,70 | 15,35 | 15,37 | -1,28% | 177.734,00 |
| 10.12.2024 | 15,13 | 15,71 | 15,00 | 15,57 | 2,30% | 260.563,00 |
| 09.12.2024 | 14,92 | 15,64 | 14,71 | 15,22 | 2,08% | 302.137,00 |
| 06.12.2024 | 15,95 | 15,95 | 14,60 | 14,91 | -7,04% | 364.361,00 |
| 05.12.2024 | 16,24 | 17,00 | 15,80 | 16,04 | 4,36% | 378.823,00 |
| 04.12.2024 | 14,99 | 15,45 | 14,89 | 15,37 | 3,02% | 275.317,00 |
| 03.12.2024 | 14,79 | 15,00 | 14,73 | 14,92 | 1,15% | 133.273,00 |
| 02.12.2024 | 14,81 | 15,52 | 14,60 | 14,75 | -0,34% | 109.235,00 |
| 29.11.2024 | 14,70 | 14,82 | 14,61 | 14,80 | 2,35% | 47.666,00 |
| 27.11.2024 | 14,58 | 14,61 | 14,38 | 14,46 | -0,62% | 50.787,00 |
| 26.11.2024 | 14,43 | 14,60 | 14,32 | 14,55 | 1,04% | 90.624,00 |
| 25.11.2024 | 14,38 | 14,60 | 14,35 | 14,40 | 1,34% | 88.132,00 |
| 22.11.2024 | 14,11 | 14,38 | 13,72 | 14,21 | 4,41% | 187.254,00 |
| 20.11.2024 | 13,63 | 13,72 | 13,31 | 13,61 | -0,15% | 141.193,00 |
| 19.11.2024 | 14,02 | 14,16 | 13,55 | 13,63 | -2,36% | 184.313,00 |
| 18.11.2024 | 13,46 | 14,02 | 13,43 | 13,96 | 4,26% | 144.350,00 |
| 15.11.2024 | 13,50 | 13,59 | 13,26 | 13,39 | 0,15% | 86.197,00 |
| 14.11.2024 | 13,68 | 13,76 | 13,35 | 13,37 | -1,98% | 69.265,00 |
| 13.11.2024 | 13,55 | 13,77 | 13,39 | 13,64 | 0,96% | 87.202,00 |
| 12.11.2024 | 13,65 | 13,86 | 13,50 | 13,51 | -0,88% | 91.355,00 |
| 11.11.2024 | 13,34 | 13,74 | 13,34 | 13,63 | 3,18% | 67.033,00 |
| 08.11.2024 | 13,20 | 13,38 | 13,00 | 13,21 | 0,84% | 69.965,00 |
| 07.11.2024 | 13,23 | 13,26 | 13,02 | 13,10 | -0,46% | 94.683,00 |
| 06.11.2024 | 13,02 | 13,49 | 12,92 | 13,16 | 4,69% | 181.458,00 |
| 05.11.2024 | 12,25 | 12,60 | 12,25 | 12,57 | 2,03% | 59.098,00 |
| 04.11.2024 | 12,21 | 12,46 | 12,20 | 12,32 | 0,74% | 60.453,00 |
| 01.11.2024 | 12,01 | 12,32 | 12,01 | 12,23 | 2,26% | 75.922,00 |
| 31.10.2024 | 12,43 | 12,43 | 11,95 | 11,96 | -3,78% | 80.731,00 |
| 30.10.2024 | 12,39 | 12,65 | 12,29 | 12,43 | 0,16% | 56.202,00 |
| 29.10.2024 | 12,22 | 12,45 | 12,15 | 12,41 | 0,73% | 45.675,00 |
| 28.10.2024 | 12,25 | 12,48 | 12,20 | 12,32 | 1,82% | 54.947,00 |
| 25.10.2024 | 12,15 | 12,21 | 12,03 | 12,10 | 0,25% | 46.459,00 |
| 24.10.2024 | 12,32 | 12,32 | 12,03 | 12,07 | -2,19% | 35.433,00 |
| 23.10.2024 | 12,07 | 12,35 | 12,04 | 12,34 | 1,56% | 67.230,00 |
| 22.10.2024 | 12,12 | 12,26 | 12,00 | 12,15 | -0,16% | 46.919,00 |
| 21.10.2024 | 12,20 | 12,30 | 12,04 | 12,17 | 0,00% | 31.876,00 |
| 18.10.2024 | 12,43 | 12,43 | 12,15 | 12,17 | -1,93% | 91.439,00 |
| 17.10.2024 | 12,16 | 12,43 | 12,04 | 12,41 | 2,48% | 57.960,00 |
| 16.10.2024 | 11,81 | 12,21 | 11,71 | 12,11 | 2,98% | 74.862,00 |
| 15.10.2024 | 11,57 | 11,89 | 11,57 | 11,76 | 1,38% | 90.128,00 |
| 14.10.2024 | 11,70 | 11,70 | 11,53 | 11,60 | -0,51% | 52.513,00 |
| 11.10.2024 | 11,37 | 11,72 | 11,37 | 11,66 | 2,28% | 107.601,00 |
| 10.10.2024 | 11,32 | 11,49 | 11,27 | 11,40 | -0,78% | 54.319,00 |
| 09.10.2024 | 11,06 | 11,60 | 11,04 | 11,49 | 2,96% | 200.787,00 |
| 08.10.2024 | 11,10 | 11,31 | 11,02 | 11,16 | 1,09% | 48.944,00 |
| 07.10.2024 | 11,16 | 11,16 | 10,93 | 11,04 | -1,69% | 37.678,00 |
| 04.10.2024 | 11,29 | 11,32 | 11,11 | 11,23 | 0,72% | 72.209,00 |
| 03.10.2024 | 11,29 | 11,39 | 11,15 | 11,15 | -2,11% | 33.316,00 |
| 02.10.2024 | 11,37 | 11,40 | 11,18 | 11,39 | 0,44% | 55.667,00 |
| 01.10.2024 | 11,33 | 11,41 | 11,09 | 11,34 | -0,44% | 100.770,00 |
| 30.09.2024 | 11,40 | 11,42 | 11,29 | 11,39 | -0,09% | 84.002,00 |
| 27.09.2024 | 11,49 | 11,70 | 11,37 | 11,40 | 0,26% | 125.881,00 |
| 26.09.2024 | 11,37 | 11,49 | 11,21 | 11,37 | 0,89% | 118.461,00 |