4,695$
-0,21%
Echtzeit-Aktienkurs The Oncology Institute Inc
Bid:
Ask:
Aktienkurse zur The Oncology Institute Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,74 | 4,74 | 4,48 | 4,70 | -0,21% | 1.517.452,00 |
| 28.05.2026 | 4,61 | 4,80 | 4,57 | 4,71 | 2,06% | 1.321.902,00 |
| 27.05.2026 | 4,56 | 4,72 | 4,53 | 4,61 | 0,77% | 1.163.996,00 |
| 26.05.2026 | 4,61 | 4,79 | 4,34 | 4,58 | -0,33% | 1.666.771,00 |
| 22.05.2026 | 4,45 | 4,60 | 4,33 | 4,59 | 2,80% | 1.292.152,00 |
| 21.05.2026 | 4,12 | 4,51 | 4,12 | 4,47 | 6,56% | 2.188.659,00 |
| 20.05.2026 | 4,11 | 4,27 | 4,02 | 4,19 | 2,20% | 2.797.139,00 |
| 19.05.2026 | 3,95 | 4,28 | 3,94 | 4,10 | 2,50% | 2.132.364,00 |
| 18.05.2026 | 3,95 | 4,03 | 3,88 | 4,00 | 0,25% | 1.060.824,00 |
| 15.05.2026 | 3,93 | 4,03 | 3,86 | 3,99 | -1,12% | 1.047.740,00 |
| 14.05.2026 | 4,05 | 4,29 | 3,98 | 4,04 | -1,10% | 2.398.759,00 |
| 13.05.2026 | 4,00 | 4,28 | 3,98 | 4,08 | 1,49% | 3.866.307,00 |
| 12.05.2026 | 3,97 | 4,05 | 3,86 | 4,02 | 0,25% | 1.120.196,00 |
| 11.05.2026 | 4,07 | 4,07 | 3,89 | 4,01 | 0,38% | 2.344.984,00 |
| 08.05.2026 | 4,05 | 4,15 | 3,89 | 4,00 | -1,60% | 2.442.896,00 |
| 07.05.2026 | 3,79 | 4,08 | 3,71 | 4,06 | 7,12% | 1.877.278,00 |
| 06.05.2026 | 3,98 | 3,98 | 3,79 | 3,79 | -4,77% | 1.193.028,00 |
| 05.05.2026 | 4,10 | 4,11 | 3,96 | 3,98 | -2,69% | 1.080.941,00 |
| 04.05.2026 | 4,02 | 4,27 | 3,97 | 4,09 | 0,99% | 1.526.701,00 |
| 01.05.2026 | 3,86 | 4,15 | 3,85 | 4,05 | 4,65% | 2.271.070,00 |
| 30.04.2026 | 3,66 | 3,91 | 3,66 | 3,87 | 4,31% | 1.520.056,00 |
| 29.04.2026 | 3,41 | 3,72 | 3,35 | 3,71 | 7,85% | 1.147.970,00 |
| 28.04.2026 | 3,30 | 3,45 | 3,30 | 3,44 | 3,30% | 732.503,00 |
| 27.04.2026 | 3,25 | 3,37 | 3,25 | 3,33 | 2,46% | 570.759,00 |
| 24.04.2026 | 3,28 | 3,28 | 3,15 | 3,25 | -0,61% | 697.356,00 |
| 23.04.2026 | 3,41 | 3,43 | 3,22 | 3,27 | -4,80% | 1.065.735,00 |
| 22.04.2026 | 3,40 | 3,46 | 3,36 | 3,44 | 1,03% | 907.851,00 |
| 21.04.2026 | 3,57 | 3,70 | 3,38 | 3,40 | -3,41% | 2.119.272,00 |
| 20.04.2026 | 3,53 | 3,60 | 3,44 | 3,52 | -0,56% | 869.515,00 |
| 17.04.2026 | 3,56 | 3,64 | 3,43 | 3,54 | 0,00% | 1.744.942,00 |
| 16.04.2026 | 3,47 | 3,59 | 3,38 | 3,54 | 3,21% | 2.187.877,00 |
| 15.04.2026 | 3,38 | 3,48 | 3,38 | 3,43 | 1,48% | 1.191.390,00 |
| 14.04.2026 | 3,32 | 3,54 | 3,31 | 3,38 | 2,89% | 1.439.695,00 |
| 13.04.2026 | 3,09 | 3,31 | 3,09 | 3,29 | 6,66% | 1.706.434,00 |
| 10.04.2026 | 3,11 | 3,13 | 2,94 | 3,08 | -0,96% | 1.286.470,00 |
| 09.04.2026 | 3,08 | 3,17 | 3,01 | 3,11 | 0,32% | 1.165.277,00 |
| 08.04.2026 | 3,44 | 3,45 | 3,09 | 3,10 | -4,32% | 2.292.610,00 |
| 07.04.2026 | 3,22 | 3,39 | 3,16 | 3,24 | 0,93% | 997.223,00 |
| 06.04.2026 | 3,13 | 3,34 | 3,12 | 3,21 | 2,88% | 1.066.468,00 |
| 02.04.2026 | 3,01 | 3,15 | 2,99 | 3,12 | -0,95% | 640.189,00 |
| 01.04.2026 | 3,16 | 3,19 | 3,08 | 3,15 | 2,61% | 1.337.272,00 |
| 31.03.2026 | 2,87 | 3,10 | 2,87 | 3,07 | 8,48% | 1.647.519,00 |
| 30.03.2026 | 2,92 | 2,97 | 2,74 | 2,83 | -4,87% | 2.041.629,00 |
| 27.03.2026 | 3,10 | 3,16 | 2,94 | 2,98 | -4,59% | 2.069.155,00 |
| 26.03.2026 | 3,05 | 3,28 | 3,04 | 3,12 | -0,06% | 1.123.902,00 |
| 25.03.2026 | 3,19 | 3,47 | 3,09 | 3,12 | -0,32% | 1.343.724,00 |
| 24.03.2026 | 3,21 | 3,28 | 3,03 | 3,13 | -2,49% | 1.746.669,00 |
| 23.03.2026 | 3,40 | 3,49 | 3,12 | 3,21 | -4,18% | 2.442.012,00 |
| 20.03.2026 | 3,57 | 3,59 | 3,29 | 3,35 | -5,37% | 2.931.879,00 |
| 19.03.2026 | 3,55 | 3,80 | 3,42 | 3,54 | -1,67% | 2.252.883,00 |
| 18.03.2026 | 3,77 | 3,77 | 3,53 | 3,60 | 0,28% | 1.839.702,00 |
| 17.03.2026 | 3,33 | 3,77 | 3,31 | 3,59 | 5,28% | 4.273.921,00 |
| 16.03.2026 | 2,90 | 3,54 | 2,89 | 3,41 | 19,23% | 6.642.259,00 |
| 13.03.2026 | 3,14 | 3,39 | 2,76 | 2,86 | 8,75% | 9.745.121,00 |
| 12.03.2026 | 2,76 | 2,76 | 2,61 | 2,63 | -4,71% | 1.667.297,00 |
| 11.03.2026 | 2,62 | 2,77 | 2,62 | 2,76 | 6,15% | 962.950,00 |
| 10.03.2026 | 2,71 | 2,90 | 2,60 | 2,60 | -4,94% | 1.362.570,00 |
| 09.03.2026 | 2,70 | 2,79 | 2,57 | 2,74 | -1,62% | 1.658.750,00 |
| 06.03.2026 | 2,77 | 2,85 | 2,72 | 2,78 | -2,46% | 1.692.257,00 |
| 05.03.2026 | 2,79 | 3,00 | 2,75 | 2,85 | 0,00% | 1.080.967,00 |
| 04.03.2026 | 2,71 | 2,89 | 2,71 | 2,85 | 5,56% | 1.683.864,00 |
| 03.03.2026 | 2,85 | 2,92 | 2,70 | 2,70 | -8,47% | 1.870.240,00 |
| 02.03.2026 | 2,82 | 3,06 | 2,76 | 2,95 | 1,72% | 1.297.910,00 |
| 27.02.2026 | 2,88 | 2,94 | 2,78 | 2,90 | -3,01% | 956.971,00 |
| 26.02.2026 | 2,85 | 3,06 | 2,79 | 2,99 | 3,82% | 1.829.443,00 |
| 25.02.2026 | 2,62 | 2,88 | 2,59 | 2,88 | 11,20% | 1.638.016,00 |
| 24.02.2026 | 2,57 | 2,61 | 2,50 | 2,59 | 1,97% | 1.120.934,00 |
| 23.02.2026 | 2,57 | 2,57 | 2,44 | 2,54 | -0,78% | 1.514.908,00 |
| 20.02.2026 | 2,57 | 2,64 | 2,52 | 2,56 | -1,54% | 764.668,00 |
| 19.02.2026 | 2,59 | 2,61 | 2,47 | 2,60 | 0,00% | 752.380,00 |
| 18.02.2026 | 2,63 | 2,72 | 2,57 | 2,60 | -2,62% | 842.157,00 |
| 17.02.2026 | 2,46 | 2,73 | 2,41 | 2,67 | 6,37% | 2.414.362,00 |
| 13.02.2026 | 2,39 | 2,56 | 2,32 | 2,51 | 5,46% | 1.215.883,00 |
| 12.02.2026 | 2,66 | 2,66 | 2,35 | 2,38 | -9,16% | 1.606.279,00 |
| 11.02.2026 | 2,71 | 2,71 | 2,50 | 2,62 | -2,60% | 1.178.459,00 |
| 10.02.2026 | 2,66 | 2,87 | 2,63 | 2,69 | 0,37% | 1.222.983,00 |
| 09.02.2026 | 2,61 | 2,72 | 2,48 | 2,68 | 2,68% | 1.402.719,00 |
| 06.02.2026 | 2,52 | 2,65 | 2,47 | 2,61 | 6,10% | 1.545.120,00 |
| 05.02.2026 | 2,59 | 2,59 | 2,42 | 2,46 | -5,38% | 2.215.090,00 |
| 04.02.2026 | 2,71 | 2,73 | 2,48 | 2,60 | -4,94% | 2.954.647,00 |
| 03.02.2026 | 2,61 | 2,76 | 2,51 | 2,74 | 2,05% | 2.985.283,00 |
| 02.02.2026 | 2,73 | 2,77 | 2,54 | 2,68 | -1,11% | 3.795.235,00 |
| 30.01.2026 | 2,86 | 2,89 | 2,70 | 2,71 | -4,91% | 2.107.510,00 |
| 29.01.2026 | 2,99 | 3,04 | 2,85 | 2,85 | -5,00% | 1.705.657,00 |
| 28.01.2026 | 3,06 | 3,23 | 2,99 | 3,00 | -1,96% | 1.950.345,00 |
| 27.01.2026 | 3,15 | 3,22 | 3,01 | 3,06 | -3,62% | 3.133.036,00 |
| 26.01.2026 | 3,33 | 3,36 | 3,14 | 3,18 | -11,56% | 1.571.537,00 |
| 22.01.2026 | 3,36 | 3,68 | 3,36 | 3,59 | 6,21% | 1.702.381,00 |
| 21.01.2026 | 3,44 | 3,46 | 3,30 | 3,38 | -1,74% | 1.518.702,00 |
| 20.01.2026 | 3,35 | 3,49 | 3,34 | 3,44 | 2,69% | 1.230.780,00 |
| 16.01.2026 | 3,35 | 3,50 | 3,34 | 3,35 | -0,30% | 1.548.300,00 |
| 15.01.2026 | 3,42 | 3,47 | 3,21 | 3,36 | 0,30% | 2.157.478,00 |
| 14.01.2026 | 3,51 | 3,56 | 3,28 | 3,35 | -5,10% | 2.882.556,00 |
| 13.01.2026 | 3,86 | 3,89 | 3,52 | 3,53 | -8,31% | 2.194.847,00 |
| 12.01.2026 | 4,18 | 4,25 | 3,83 | 3,85 | -7,89% | 2.120.460,00 |
| 09.01.2026 | 4,35 | 4,49 | 4,17 | 4,18 | -3,02% | 1.440.019,00 |
| 08.01.2026 | 4,04 | 4,34 | 4,02 | 4,31 | 5,90% | 1.843.328,00 |
| 07.01.2026 | 4,12 | 4,21 | 3,82 | 4,07 | -1,45% | 2.548.098,00 |
| 06.01.2026 | 3,95 | 4,29 | 3,80 | 4,13 | 5,09% | 5.633.592,00 |
| 05.01.2026 | 3,67 | 4,04 | 3,49 | 3,93 | 7,08% | 2.747.694,00 |