20,800$
0,19%
Echtzeit-Aktienkurs Ooma
Bid:
Ask:
Aktienkurse zur Ooma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,85 | 21,04 | 20,39 | 20,80 | 0,19% | 347.200,00 |
| 01.10.2026 | 20,68 | 21,08 | 20,29 | 20,76 | 1,62% | 385.005,00 |
| 30.09.2026 | 21,34 | 21,34 | 20,42 | 20,43 | -4,04% | 519.931,00 |
| 29.09.2026 | 21,28 | 21,48 | 20,95 | 21,29 | 0,52% | 269.510,00 |
| 28.09.2026 | 21,63 | 22,04 | 21,04 | 21,18 | -2,71% | 436.034,00 |
| 25.09.2026 | 21,85 | 22,30 | 21,40 | 21,77 | -0,68% | 335.013,00 |
| 24.09.2026 | 22,15 | 22,46 | 21,57 | 21,92 | -0,59% | 371.681,00 |
| 23.09.2026 | 22,42 | 22,51 | 21,74 | 22,05 | -0,77% | 482.489,00 |
| 22.09.2026 | 23,01 | 23,30 | 21,93 | 22,22 | -3,22% | 707.815,00 |
| 21.09.2026 | 22,45 | 23,00 | 22,38 | 22,96 | 1,01% | 463.359,00 |
| 18.09.2026 | 22,36 | 22,83 | 21,96 | 22,73 | 1,70% | 933.656,00 |
| 17.09.2026 | 22,41 | 23,05 | 22,11 | 22,35 | -1,02% | 620.611,00 |
| 16.09.2026 | 22,50 | 22,84 | 22,22 | 22,58 | -0,35% | 636.600,00 |
| 15.09.2026 | 22,54 | 23,18 | 22,50 | 22,66 | -0,66% | 371.289,00 |
| 14.09.2026 | 23,20 | 23,49 | 22,71 | 22,81 | 0,18% | 433.066,00 |
| 11.09.2026 | 22,75 | 23,17 | 22,68 | 22,77 | 0,44% | 316.284,00 |
| 10.09.2026 | 22,85 | 23,41 | 22,59 | 22,67 | -0,74% | 421.563,00 |
| 09.09.2026 | 22,86 | 23,13 | 22,59 | 22,84 | -0,09% | 316.414,00 |
| 08.09.2026 | 23,18 | 23,37 | 22,11 | 22,86 | -1,47% | 573.532,00 |
| 04.09.2026 | 23,06 | 23,81 | 22,48 | 23,20 | -0,77% | 687.388,00 |
| 03.09.2026 | 23,00 | 23,56 | 22,97 | 23,38 | 3,77% | 366.526,00 |
| 02.09.2026 | 21,99 | 22,88 | 21,99 | 22,53 | 2,97% | 369.399,00 |
| 01.09.2026 | 22,33 | 22,56 | 21,52 | 21,88 | -3,36% | 437.617,00 |
| 31.08.2026 | 22,39 | 22,95 | 21,56 | 22,64 | -1,18% | 608.435,00 |
| 28.08.2026 | 23,05 | 23,76 | 21,70 | 22,91 | -0,56% | 760.575,00 |
| 27.08.2026 | 22,50 | 26,19 | 22,36 | 23,04 | 12,23% | 1.225.826,00 |
| 26.08.2026 | 20,51 | 20,77 | 20,00 | 20,53 | -0,29% | 342.825,00 |
| 25.08.2026 | 21,32 | 21,74 | 20,50 | 20,59 | -3,06% | 252.356,00 |
| 24.08.2026 | 21,63 | 22,30 | 21,07 | 21,24 | -3,54% | 454.551,00 |
| 21.08.2026 | 20,62 | 22,02 | 20,43 | 22,02 | 7,36% | 427.023,00 |
| 20.08.2026 | 20,13 | 20,53 | 20,08 | 20,51 | 1,53% | 237.915,00 |
| 19.08.2026 | 20,65 | 20,94 | 20,10 | 20,20 | -2,23% | 213.596,00 |
| 18.08.2026 | 20,19 | 20,69 | 20,10 | 20,66 | 2,94% | 261.303,00 |
| 17.08.2026 | 20,62 | 20,77 | 19,72 | 20,07 | -3,65% | 326.725,00 |
| 14.08.2026 | 21,02 | 21,02 | 20,39 | 20,83 | -0,29% | 228.498,00 |
| 13.08.2026 | 20,34 | 20,94 | 20,22 | 20,89 | 3,72% | 301.125,00 |
| 12.08.2026 | 20,94 | 21,15 | 19,74 | 20,14 | -4,23% | 561.434,00 |
| 11.08.2026 | 21,49 | 21,63 | 20,88 | 21,03 | -2,55% | 217.928,00 |
| 10.08.2026 | 21,80 | 22,36 | 21,37 | 21,58 | -1,78% | 260.635,00 |
| 07.08.2026 | 21,55 | 22,19 | 21,30 | 21,97 | 2,66% | 230.336,00 |
| 06.08.2026 | 21,40 | 21,79 | 20,99 | 21,40 | -0,42% | 322.326,00 |
| 05.08.2026 | 21,84 | 21,97 | 21,01 | 21,49 | -0,23% | 228.384,00 |
| 04.08.2026 | 21,26 | 22,25 | 21,26 | 21,54 | 0,28% | 406.877,00 |
| 03.08.2026 | 22,07 | 22,72 | 21,43 | 21,48 | -1,24% | 571.177,00 |
| 31.07.2026 | 21,23 | 21,86 | 21,16 | 21,75 | 1,45% | 380.804,00 |
| 30.07.2026 | 21,48 | 21,83 | 20,69 | 21,44 | -2,01% | 429.598,00 |
| 29.07.2026 | 22,11 | 22,18 | 21,25 | 21,88 | -1,17% | 706.938,00 |
| 28.07.2026 | 20,95 | 22,20 | 20,95 | 22,14 | 6,54% | 856.442,00 |
| 27.07.2026 | 20,36 | 20,92 | 20,01 | 20,78 | 3,80% | 283.415,00 |
| 24.07.2026 | 19,63 | 20,26 | 19,26 | 20,02 | 3,41% | 267.463,00 |
| 23.07.2026 | 20,25 | 20,33 | 19,32 | 19,36 | -4,35% | 311.762,00 |
| 22.07.2026 | 20,81 | 21,02 | 19,85 | 20,24 | -3,20% | 394.006,00 |
| 21.07.2026 | 20,50 | 21,14 | 20,24 | 20,91 | -0,29% | 338.885,00 |
| 20.07.2026 | 20,50 | 21,09 | 20,31 | 20,97 | 1,45% | 333.270,00 |
| 17.07.2026 | 20,51 | 21,18 | 20,51 | 20,67 | -0,77% | 270.366,00 |
| 16.07.2026 | 20,16 | 21,17 | 20,01 | 20,83 | 2,86% | 347.620,00 |
| 15.07.2026 | 20,61 | 20,90 | 20,13 | 20,25 | -1,41% | 292.556,00 |
| 14.07.2026 | 20,16 | 20,76 | 20,02 | 20,54 | 0,64% | 414.813,00 |
| 13.07.2026 | 20,98 | 20,98 | 19,96 | 20,41 | 1,14% | 377.912,00 |
| 10.07.2026 | 20,00 | 20,28 | 19,60 | 20,18 | 1,25% | 290.839,00 |
| 09.07.2026 | 19,60 | 19,95 | 19,19 | 19,93 | 1,63% | 188.057,00 |
| 08.07.2026 | 20,03 | 20,26 | 19,17 | 19,61 | -2,92% | 298.850,00 |
| 07.07.2026 | 20,00 | 20,39 | 19,80 | 20,20 | 2,02% | 287.559,00 |
| 06.07.2026 | 19,80 | 19,88 | 19,40 | 19,80 | 1,59% | 208.417,00 |
| 02.07.2026 | 19,36 | 19,70 | 19,32 | 19,49 | -0,56% | 225.449,00 |
| 01.07.2026 | 19,38 | 20,08 | 19,12 | 19,60 | 1,98% | 299.577,00 |
| 30.06.2026 | 19,15 | 19,50 | 18,95 | 19,22 | -1,13% | 299.763,00 |
| 29.06.2026 | 18,26 | 19,63 | 18,26 | 19,44 | 5,37% | 491.795,00 |
| 26.06.2026 | 17,69 | 18,48 | 17,60 | 18,45 | 5,13% | 635.194,00 |
| 25.06.2026 | 18,08 | 18,41 | 17,53 | 17,55 | -5,08% | 266.282,00 |
| 24.06.2026 | 18,25 | 18,60 | 17,90 | 18,49 | 2,32% | 333.253,00 |
| 23.06.2026 | 17,47 | 18,11 | 17,35 | 18,07 | 4,45% | 430.150,00 |
| 22.06.2026 | 17,05 | 17,55 | 16,87 | 17,30 | 1,17% | 283.277,00 |
| 18.06.2026 | 17,38 | 17,38 | 16,58 | 17,10 | -1,61% | 634.832,00 |
| 17.06.2026 | 17,21 | 17,40 | 17,02 | 17,38 | 0,12% | 224.784,00 |
| 16.06.2026 | 17,30 | 17,43 | 17,05 | 17,36 | 1,22% | 234.232,00 |
| 15.06.2026 | 17,98 | 17,98 | 16,96 | 17,15 | -2,28% | 276.545,00 |
| 12.06.2026 | 17,35 | 17,87 | 17,26 | 17,55 | 1,33% | 161.951,00 |
| 11.06.2026 | 17,40 | 17,40 | 16,69 | 17,32 | -1,20% | 314.212,00 |
| 10.06.2026 | 17,19 | 18,25 | 17,08 | 17,53 | 1,10% | 518.776,00 |
| 09.06.2026 | 16,71 | 17,37 | 16,66 | 17,34 | 3,65% | 421.449,00 |
| 08.06.2026 | 17,13 | 17,20 | 16,65 | 16,73 | -2,34% | 390.833,00 |
| 05.06.2026 | 17,26 | 17,59 | 17,00 | 17,13 | -0,93% | 218.256,00 |
| 04.06.2026 | 17,01 | 17,57 | 16,97 | 17,29 | 2,43% | 242.790,00 |
| 03.06.2026 | 17,44 | 17,44 | 16,25 | 16,88 | -4,36% | 393.173,00 |
| 02.06.2026 | 17,98 | 18,00 | 17,46 | 17,65 | -2,70% | 425.178,00 |
| 01.06.2026 | 17,98 | 18,67 | 17,65 | 18,14 | 2,78% | 445.639,00 |
| 29.05.2026 | 17,90 | 18,12 | 17,47 | 17,65 | -0,68% | 369.590,00 |
| 28.05.2026 | 17,63 | 18,42 | 17,57 | 17,77 | 1,95% | 403.639,00 |
| 27.05.2026 | 20,74 | 21,96 | 17,12 | 17,43 | -9,55% | 1.089.308,00 |
| 26.05.2026 | 19,30 | 19,60 | 18,88 | 19,27 | 0,78% | 373.616,00 |
| 22.05.2026 | 19,00 | 19,29 | 18,81 | 19,12 | 1,32% | 236.619,00 |
| 21.05.2026 | 19,00 | 19,13 | 18,51 | 18,87 | -1,41% | 196.349,00 |
| 20.05.2026 | 19,48 | 19,50 | 19,02 | 19,14 | -1,85% | 191.788,00 |
| 19.05.2026 | 19,43 | 19,59 | 19,22 | 19,50 | 0,72% | 251.103,00 |
| 18.05.2026 | 18,73 | 19,51 | 18,73 | 19,36 | 2,87% | 305.184,00 |
| 15.05.2026 | 18,50 | 19,11 | 18,34 | 18,82 | 0,59% | 222.147,00 |
| 14.05.2026 | 18,90 | 19,15 | 18,69 | 18,71 | -0,69% | 260.477,00 |
| 13.05.2026 | 18,50 | 19,04 | 18,31 | 18,84 | 2,61% | 315.406,00 |
| 12.05.2026 | 19,22 | 19,22 | 18,31 | 18,36 | -3,32% | 275.943,00 |