1,592$
-4,10%
Echtzeit-Aktienkurs Ontrak Inc.
Bid:
Ask:
Aktienkurse zur Ontrak Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,69 | 1,70 | 1,57 | 1,59 | -4,10% | 21.652,00 |
| 20.02.2025 | 1,72 | 1,72 | 1,58 | 1,66 | 3,75% | 38.004,00 |
| 19.02.2025 | 1,58 | 1,64 | 1,56 | 1,60 | 1,91% | 27.475,00 |
| 18.02.2025 | 1,58 | 1,64 | 1,55 | 1,57 | -1,26% | 18.469,00 |
| 14.02.2025 | 1,50 | 1,60 | 1,48 | 1,59 | 10,42% | 32.383,00 |
| 13.02.2025 | 1,41 | 1,53 | 1,41 | 1,44 | 2,86% | 36.222,00 |
| 12.02.2025 | 1,47 | 1,51 | 1,36 | 1,40 | -7,89% | 39.814,00 |
| 11.02.2025 | 1,56 | 1,59 | 1,50 | 1,52 | -7,88% | 77.807,00 |
| 10.02.2025 | 1,70 | 1,74 | 1,60 | 1,65 | 1,23% | 13.272,00 |
| 07.02.2025 | 1,70 | 1,70 | 1,62 | 1,63 | -2,57% | 9.590,00 |
| 06.02.2025 | 1,69 | 1,71 | 1,67 | 1,67 | -1,59% | 4.606,00 |
| 05.02.2025 | 1,70 | 1,70 | 1,62 | 1,70 | 2,41% | 13.409,00 |
| 04.02.2025 | 1,67 | 1,75 | 1,60 | 1,66 | 4,40% | 42.739,00 |
| 03.02.2025 | 1,62 | 1,62 | 1,57 | 1,59 | -5,36% | 26.954,00 |
| 31.01.2025 | 1,73 | 1,73 | 1,64 | 1,68 | 0,00% | 12.365,00 |
| 30.01.2025 | 1,69 | 1,72 | 1,66 | 1,68 | -2,33% | 12.331,00 |
| 29.01.2025 | 1,74 | 1,81 | 1,68 | 1,72 | -0,58% | 21.148,00 |
| 28.01.2025 | 1,75 | 1,79 | 1,64 | 1,73 | 0,00% | 32.158,00 |
| 27.01.2025 | 1,72 | 1,80 | 1,63 | 1,73 | 0,58% | 28.285,00 |
| 24.01.2025 | 1,71 | 1,95 | 1,71 | 1,72 | 0,00% | 14.725,00 |
| 23.01.2025 | 1,77 | 1,85 | 1,64 | 1,72 | -6,01% | 53.996,00 |
| 22.01.2025 | 1,81 | 1,86 | 1,76 | 1,83 | 1,67% | 31.038,00 |
| 21.01.2025 | 1,79 | 1,80 | 1,72 | 1,80 | 2,86% | 18.469,00 |
| 17.01.2025 | 1,76 | 1,80 | 1,69 | 1,75 | 0,57% | 21.238,00 |
| 16.01.2025 | 1,79 | 1,79 | 1,70 | 1,74 | 0,58% | 13.583,00 |
| 15.01.2025 | 1,74 | 1,82 | 1,69 | 1,73 | -3,89% | 72.026,00 |
| 14.01.2025 | 1,81 | 1,86 | 1,73 | 1,80 | 0,67% | 14.742,00 |
| 13.01.2025 | 1,77 | 1,79 | 1,65 | 1,79 | 1,02% | 25.563,00 |
| 10.01.2025 | 1,86 | 1,89 | 1,70 | 1,77 | -4,32% | 47.341,00 |
| 08.01.2025 | 1,78 | 1,85 | 1,71 | 1,85 | 2,78% | 290.975,00 |
| 07.01.2025 | 1,78 | 1,80 | 1,73 | 1,80 | -0,55% | 25.018,00 |
| 06.01.2025 | 1,87 | 1,87 | 1,74 | 1,81 | -1,63% | 87.617,00 |
| 03.01.2025 | 1,82 | 1,89 | 1,81 | 1,84 | -0,54% | 23.109,00 |
| 02.01.2025 | 1,81 | 1,95 | 1,77 | 1,85 | 3,35% | 15.708,00 |
| 31.12.2024 | 2,04 | 2,07 | 1,73 | 1,79 | -10,05% | 109.321,00 |
| 30.12.2024 | 1,76 | 2,00 | 1,56 | 1,99 | 30,07% | 313.330,00 |
| 27.12.2024 | 1,56 | 1,56 | 1,46 | 1,53 | 3,73% | 59.321,00 |
| 26.12.2024 | 1,45 | 1,48 | 1,42 | 1,48 | 1,72% | 52.296,00 |
| 24.12.2024 | 1,44 | 1,47 | 1,42 | 1,45 | 1,40% | 31.108,00 |
| 23.12.2024 | 1,49 | 1,49 | 1,42 | 1,43 | -0,69% | 9.127,00 |
| 20.12.2024 | 1,46 | 1,48 | 1,44 | 1,44 | -1,37% | 24.715,00 |
| 19.12.2024 | 1,49 | 1,51 | 1,45 | 1,46 | 0,69% | 14.086,00 |
| 18.12.2024 | 1,56 | 1,56 | 1,41 | 1,45 | -7,05% | 59.775,00 |
| 17.12.2024 | 1,59 | 1,59 | 1,48 | 1,56 | -0,64% | 60.118,00 |
| 16.12.2024 | 1,66 | 1,66 | 1,55 | 1,57 | -4,27% | 36.677,00 |
| 13.12.2024 | 1,65 | 1,65 | 1,60 | 1,64 | 0,61% | 17.416,00 |
| 12.12.2024 | 1,58 | 1,65 | 1,58 | 1,63 | -0,61% | 18.981,00 |
| 11.12.2024 | 1,68 | 1,68 | 1,60 | 1,64 | 1,23% | 49.385,00 |
| 10.12.2024 | 1,68 | 1,71 | 1,60 | 1,62 | -2,41% | 27.685,00 |
| 09.12.2024 | 1,66 | 1,69 | 1,59 | 1,66 | 1,22% | 88.701,00 |
| 06.12.2024 | 1,66 | 1,74 | 1,63 | 1,64 | 1,23% | 97.041,00 |
| 05.12.2024 | 1,72 | 1,77 | 1,62 | 1,62 | -5,81% | 84.219,00 |
| 04.12.2024 | 1,73 | 1,78 | 1,72 | 1,72 | -0,58% | 40.534,00 |
| 03.12.2024 | 1,73 | 1,78 | 1,72 | 1,73 | -1,14% | 41.786,00 |
| 02.12.2024 | 1,80 | 1,84 | 1,74 | 1,75 | -2,78% | 29.337,00 |
| 29.11.2024 | 1,85 | 1,85 | 1,72 | 1,80 | -2,70% | 25.657,00 |
| 27.11.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 2,78% | 24.359,00 |
| 26.11.2024 | 1,88 | 1,88 | 1,80 | 1,80 | -2,17% | 20.531,00 |
| 25.11.2024 | 1,82 | 1,86 | 1,82 | 1,84 | 1,10% | 27.417,00 |
| 22.11.2024 | 1,79 | 1,85 | 1,75 | 1,82 | -0,55% | 32.737,00 |
| 20.11.2024 | 1,82 | 1,89 | 1,74 | 1,83 | 1,67% | 43.521,00 |
| 19.11.2024 | 1,77 | 1,83 | 1,70 | 1,80 | 2,86% | 42.677,00 |
| 18.11.2024 | 1,75 | 1,75 | 1,70 | 1,75 | 1,16% | 38.641,00 |
| 15.11.2024 | 1,75 | 1,75 | 1,70 | 1,73 | -2,81% | 39.791,00 |
| 14.11.2024 | 1,71 | 1,82 | 1,71 | 1,78 | -1,66% | 85.767,00 |
| 13.11.2024 | 1,89 | 1,97 | 1,79 | 1,81 | -2,69% | 61.297,00 |
| 12.11.2024 | 1,84 | 1,97 | 1,80 | 1,86 | 0,38% | 74.011,00 |
| 11.11.2024 | 1,81 | 1,87 | 1,78 | 1,85 | 1,26% | 45.225,00 |
| 08.11.2024 | 1,79 | 1,84 | 1,76 | 1,83 | 1,67% | 44.172,00 |
| 07.11.2024 | 1,82 | 1,82 | 1,75 | 1,80 | 2,27% | 46.432,00 |
| 06.11.2024 | 1,76 | 1,79 | 1,70 | 1,76 | -3,30% | 60.402,00 |
| 05.11.2024 | 1,75 | 1,85 | 1,75 | 1,82 | 2,82% | 24.789,00 |
| 04.11.2024 | 1,88 | 1,88 | 1,77 | 1,77 | -4,32% | 30.789,00 |
| 01.11.2024 | 1,86 | 1,87 | 1,77 | 1,85 | 0,00% | 46.079,00 |
| 31.10.2024 | 1,75 | 1,86 | 1,75 | 1,85 | 5,11% | 61.750,00 |
| 30.10.2024 | 1,85 | 1,89 | 1,75 | 1,76 | -4,35% | 45.898,00 |
| 29.10.2024 | 1,87 | 1,90 | 1,81 | 1,84 | 1,10% | 43.124,00 |
| 28.10.2024 | 2,00 | 2,00 | 1,82 | 1,82 | -7,61% | 85.544,00 |
| 25.10.2024 | 1,85 | 2,00 | 1,85 | 1,97 | 5,91% | 101.053,00 |
| 24.10.2024 | 2,08 | 2,15 | 1,86 | 1,86 | -6,53% | 83.574,00 |
| 23.10.2024 | 2,11 | 2,20 | 1,98 | 1,99 | -5,69% | 118.576,00 |
| 22.10.2024 | 2,10 | 2,22 | 2,01 | 2,11 | 0,48% | 138.314,00 |
| 21.10.2024 | 2,11 | 2,20 | 2,10 | 2,10 | -4,55% | 82.326,00 |
| 18.10.2024 | 2,26 | 2,37 | 2,18 | 2,20 | -3,51% | 112.334,00 |
| 17.10.2024 | 2,34 | 2,59 | 2,27 | 2,28 | -3,80% | 204.948,00 |
| 16.10.2024 | 2,35 | 2,46 | 2,26 | 2,37 | -1,25% | 160.154,00 |
| 15.10.2024 | 2,70 | 2,70 | 2,36 | 2,40 | -5,14% | 154.341,00 |
| 14.10.2024 | 2,45 | 2,85 | 2,45 | 2,53 | 3,69% | 474.465,00 |
| 11.10.2024 | 2,14 | 2,60 | 2,14 | 2,44 | 7,96% | 522.511,00 |
| 10.10.2024 | 2,35 | 2,35 | 2,04 | 2,26 | -3,83% | 475.746,00 |
| 09.10.2024 | 2,49 | 2,49 | 2,10 | 2,35 | -14,86% | 2.133.760,00 |
| 08.10.2024 | 3,00 | 5,53 | 2,63 | 2,76 | 51,65% | 97.987.329,00 |
| 07.10.2024 | 1,90 | 1,98 | 1,81 | 1,82 | -6,67% | 48.545,00 |
| 04.10.2024 | 2,04 | 2,09 | 1,81 | 1,95 | -5,34% | 77.676,00 |
| 03.10.2024 | 2,10 | 2,18 | 2,02 | 2,06 | -9,25% | 117.676,00 |
| 02.10.2024 | 2,38 | 2,44 | 2,22 | 2,27 | -5,02% | 46.938,00 |
| 01.10.2024 | 2,45 | 2,60 | 2,35 | 2,39 | -0,83% | 67.649,00 |
| 30.09.2024 | 2,54 | 2,73 | 2,41 | 2,41 | -8,37% | 74.104,00 |
| 27.09.2024 | 2,60 | 2,79 | 2,56 | 2,63 | -0,57% | 56.617,00 |
| 26.09.2024 | 2,49 | 2,79 | 2,49 | 2,65 | 4,13% | 81.600,00 |