1,640$
4,46%
Echtzeit-Aktienkurs Ontrak Inc.
Bid:
Ask:
Aktienkurse zur Ontrak Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,63 | 1,70 | 1,58 | 1,64 | 4,46% | 31.773,00 |
| 08.05.2025 | 1,56 | 1,58 | 1,52 | 1,57 | 2,61% | 6.870,00 |
| 07.05.2025 | 1,52 | 1,58 | 1,50 | 1,53 | 1,32% | 4.907,00 |
| 06.05.2025 | 1,55 | 1,59 | 1,46 | 1,51 | -2,58% | 8.620,00 |
| 05.05.2025 | 1,52 | 1,59 | 1,50 | 1,55 | 4,03% | 11.273,00 |
| 02.05.2025 | 1,49 | 1,50 | 1,41 | 1,49 | 3,47% | 25.069,00 |
| 01.05.2025 | 1,45 | 1,47 | 1,41 | 1,44 | -0,69% | 15.299,00 |
| 30.04.2025 | 1,51 | 1,52 | 1,42 | 1,45 | -3,97% | 13.799,00 |
| 29.04.2025 | 1,49 | 1,53 | 1,43 | 1,51 | 1,34% | 14.127,00 |
| 28.04.2025 | 1,46 | 1,52 | 1,46 | 1,49 | 0,68% | 12.432,00 |
| 25.04.2025 | 1,48 | 1,54 | 1,40 | 1,48 | 1,02% | 15.108,00 |
| 24.04.2025 | 1,52 | 1,65 | 1,44 | 1,47 | -3,55% | 64.750,00 |
| 23.04.2025 | 1,51 | 1,56 | 1,45 | 1,52 | 6,22% | 21.297,00 |
| 22.04.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -0,69% | 4.683,00 |
| 21.04.2025 | 1,43 | 1,48 | 1,37 | 1,44 | 2,13% | 11.401,00 |
| 17.04.2025 | 1,42 | 1,47 | 1,38 | 1,41 | -1,40% | 12.955,00 |
| 16.04.2025 | 1,52 | 1,64 | 1,35 | 1,43 | -4,67% | 25.802,00 |
| 15.04.2025 | 1,78 | 1,78 | 1,45 | 1,50 | -9,64% | 46.994,00 |
| 14.04.2025 | 1,59 | 1,68 | 1,59 | 1,66 | 5,80% | 32.655,00 |
| 11.04.2025 | 1,57 | 1,57 | 1,51 | 1,57 | 3,91% | 11.059,00 |
| 10.04.2025 | 1,57 | 1,58 | 1,51 | 1,51 | 0,20% | 8.635,00 |
| 09.04.2025 | 1,54 | 1,57 | 1,48 | 1,51 | -2,14% | 7.818,00 |
| 08.04.2025 | 1,53 | 1,56 | 1,45 | 1,54 | 6,80% | 13.270,00 |
| 07.04.2025 | 1,47 | 1,52 | 1,38 | 1,44 | -0,69% | 20.087,00 |
| 04.04.2025 | 1,39 | 1,48 | 1,39 | 1,45 | 3,35% | 26.290,00 |
| 03.04.2025 | 1,48 | 1,48 | 1,36 | 1,41 | -4,42% | 9.106,00 |
| 02.04.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,34% | 4.145,00 |
| 01.04.2025 | 1,45 | 1,56 | 1,45 | 1,47 | 1,03% | 33.446,00 |
| 31.03.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -2,03% | 16.585,00 |
| 28.03.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -3,27% | 11.608,00 |
| 27.03.2025 | 1,64 | 1,64 | 1,52 | 1,53 | -7,83% | 11.254,00 |
| 26.03.2025 | 1,69 | 1,69 | 1,59 | 1,66 | -1,19% | 2.980,00 |
| 25.03.2025 | 1,73 | 1,73 | 1,58 | 1,68 | -1,18% | 8.746,00 |
| 24.03.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 9,68% | 25.112,00 |
| 21.03.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 2,31% | 15.271,00 |
| 20.03.2025 | 1,43 | 1,54 | 1,43 | 1,52 | 3,06% | 5.277,00 |
| 19.03.2025 | 1,50 | 1,50 | 1,46 | 1,47 | 1,52% | 6.099,00 |
| 18.03.2025 | 1,47 | 1,50 | 1,43 | 1,45 | -1,50% | 5.538,00 |
| 17.03.2025 | 1,45 | 1,50 | 1,43 | 1,47 | 2,08% | 13.197,00 |
| 14.03.2025 | 1,45 | 1,49 | 1,40 | 1,44 | 3,23% | 6.003,00 |
| 13.03.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,79% | 6.505,00 |
| 12.03.2025 | 1,42 | 1,52 | 1,39 | 1,45 | 1,40% | 2.997,00 |
| 11.03.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 1,42% | 7.198,00 |
| 10.03.2025 | 1,46 | 1,48 | 1,41 | 1,41 | -5,37% | 9.241,00 |
| 07.03.2025 | 1,43 | 1,49 | 1,39 | 1,49 | 4,20% | 8.587,00 |
| 06.03.2025 | 1,41 | 1,50 | 1,38 | 1,43 | 2,14% | 8.364,00 |
| 05.03.2025 | 1,31 | 1,44 | 1,31 | 1,40 | 6,06% | 14.481,00 |
| 04.03.2025 | 1,40 | 1,40 | 1,27 | 1,32 | -8,01% | 32.373,00 |
| 03.03.2025 | 1,50 | 1,52 | 1,42 | 1,44 | -0,35% | 15.606,00 |
| 28.02.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -4,00% | 17.329,00 |
| 27.02.2025 | 1,49 | 1,52 | 1,47 | 1,50 | 0,67% | 5.895,00 |
| 26.02.2025 | 1,50 | 1,53 | 1,47 | 1,49 | -0,67% | 9.578,00 |
| 25.02.2025 | 1,57 | 1,57 | 1,46 | 1,50 | -3,85% | 8.078,00 |
| 24.02.2025 | 1,61 | 1,61 | 1,46 | 1,56 | -2,01% | 32.993,00 |
| 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 |