14,000€
-22,65%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 15,30 | 15,90 | 15,00 | 15,35 | -15,19% | - |
| 01.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 30.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 10,13% | - |
| 29.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 26.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -11,30% | - |
| 25.06.2026 | 17,20 | 18,20 | 17,20 | 17,70 | 3,51% | 150,00 |
| 24.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -10,00% | - |
| 23.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 22.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 18.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 8,88% | - |
| 17.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 16.06.2026 | 17,50 | 17,50 | 16,70 | 16,70 | -18,93% | 240,00 |
| 15.06.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 7,29% | 125,00 |
| 12.06.2026 | 20,20 | 20,20 | 19,20 | 19,20 | -11,11% | 123,00 |
| 11.06.2026 | 24,00 | 24,00 | 21,60 | 21,60 | 20,00% | 387,00 |
| 10.06.2026 | 17,00 | 18,00 | 17,00 | 18,00 | 20,81% | 300,00 |
| 09.06.2026 | 15,10 | 15,10 | 14,90 | 14,90 | -13,37% | 1.500,00 |
| 08.06.2026 | 10,40 | 17,70 | 10,40 | 17,20 | 42,15% | 4.720,00 |
| 05.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 04.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -9,09% | - |
| 03.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 13,79% | - |
| 02.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 01.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 29.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 28.05.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 6,96% | 1.000,00 |
| 27.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 26.05.2026 | 10,60 | 11,40 | 10,60 | 11,20 | 5,66% | 790,00 |
| 25.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 13,37% | - |
| 22.05.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 8,09% | - |
| 21.05.2026 | 8,65 | 8,65 | 8,65 | 8,65 | -0,57% | - |
| 20.05.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -2,25% | - |
| 19.05.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -10,10% | - |
| 18.05.2026 | 9,95 | 9,95 | 9,90 | 9,90 | -10,81% | - |
| 15.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 14,43% | - |
| 14.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 3,74% | - |
| 13.05.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 3,89% | - |
| 12.05.2026 | 9,50 | 9,90 | 9,00 | 9,00 | 1,12% | 1.235,00 |
| 11.05.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 6,59% | - |
| 08.05.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -2,34% | - |
| 07.05.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 2,40% | - |
| 06.05.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -8,24% | - |
| 05.05.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -6,67% | - |
| 04.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 25,00% | - |
| 30.04.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -0,64% | - |
| 29.04.2026 | 7,85 | 7,85 | 7,85 | 7,85 | -11,80% | - |
| 28.04.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -17,59% | - |
| 27.04.2026 | 10,30 | 10,80 | 10,30 | 10,80 | -1,82% | 622,00 |
| 24.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 8,91% | - |
| 23.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 10,38% | - |
| 22.04.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 2,23% | - |
| 21.04.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -1,65% | - |
| 20.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -1,62% | - |
| 17.04.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 7,56% | - |
| 16.04.2026 | 8,60 | 8,60 | 8,60 | 8,60 | -4,44% | - |
| 15.04.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -8,63% | 2,00 |
| 14.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 5,91% | - |
| 13.04.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 12,05% | - |
| 10.04.2026 | 8,30 | 8,30 | 8,30 | 8,30 | 3,11% | - |
| 09.04.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -1,83% | - |
| 08.04.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 1,86% | - |
| 07.04.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 5,23% | - |
| 02.04.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 9,29% | - |
| 01.04.2026 | 7,00 | 7,00 | 7,00 | 7,00 | -1,41% | - |
| 31.03.2026 | 7,10 | 7,10 | 7,10 | 7,10 | -8,97% | - |
| 30.03.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -8,24% | - |
| 27.03.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -2,86% | - |
| 26.03.2026 | 8,75 | 8,75 | 8,75 | 8,75 | 15,13% | - |
| 25.03.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 7,04% | - |
| 24.03.2026 | 7,10 | 7,10 | 7,10 | 7,10 | 20,34% | - |
| 23.03.2026 | 5,95 | 5,95 | 5,90 | 5,90 | -10,61% | - |
| 20.03.2026 | 6,60 | 6,60 | 6,60 | 6,60 | 9,09% | - |
| 19.03.2026 | 6,05 | 6,05 | 6,05 | 6,05 | 5,22% | - |
| 18.03.2026 | 5,75 | 5,75 | 5,75 | 5,75 | -8,00% | - |
| 17.03.2026 | 6,25 | 6,25 | 6,25 | 6,25 | -3,85% | - |
| 16.03.2026 | 6,35 | 6,50 | 6,35 | 6,50 | 0,00% | 500,00 |
| 13.03.2026 | 6,50 | 6,50 | 6,50 | 6,50 | -5,80% | - |
| 12.03.2026 | 6,85 | 6,90 | 6,85 | 6,90 | -2,82% | - |
| 11.03.2026 | 7,10 | 7,10 | 7,10 | 7,10 | 30,28% | - |
| 10.03.2026 | 5,45 | 5,45 | 5,45 | 5,45 | 5,83% | - |
| 09.03.2026 | 5,15 | 5,15 | 5,15 | 5,15 | -5,50% | - |
| 06.03.2026 | 5,45 | 5,45 | 5,45 | 5,45 | -2,68% | - |
| 05.03.2026 | 5,60 | 5,60 | 5,60 | 5,60 | 3,70% | - |
| 04.03.2026 | 5,40 | 5,40 | 5,40 | 5,40 | -0,92% | - |
| 03.03.2026 | 5,45 | 5,45 | 5,45 | 5,45 | 22,20% | - |
| 02.03.2026 | 4,46 | 4,46 | 4,46 | 4,46 | -11,68% | - |
| 27.02.2026 | 5,05 | 5,05 | 5,05 | 5,05 | -6,48% | - |
| 26.02.2026 | 5,40 | 5,40 | 5,40 | 5,40 | 3,85% | - |
| 25.02.2026 | 5,20 | 5,20 | 5,20 | 5,20 | 10,17% | - |
| 24.02.2026 | 4,72 | 4,72 | 4,72 | 4,72 | 0,43% | - |
| 23.02.2026 | 4,92 | 4,92 | 4,70 | 4,70 | -11,32% | 2.000,00 |
| 20.02.2026 | 5,10 | 5,30 | 5,10 | 5,30 | 6,85% | 100,00 |
| 19.02.2026 | 4,96 | 4,96 | 4,96 | 4,96 | 0,81% | - |
| 18.02.2026 | 4,92 | 4,92 | 4,92 | 4,92 | -0,40% | - |
| 17.02.2026 | 4,94 | 4,94 | 4,94 | 4,94 | -2,18% | - |
| 16.02.2026 | 5,05 | 5,05 | 5,05 | 5,05 | 10,75% | - |
| 13.02.2026 | 4,56 | 4,56 | 4,56 | 4,56 | -7,32% | - |
| 12.02.2026 | 4,92 | 4,92 | 4,92 | 4,92 | -4,47% | - |
| 11.02.2026 | 5,15 | 5,15 | 5,15 | 5,15 | -2,83% | - |
| 10.02.2026 | 5,30 | 5,30 | 5,30 | 5,30 | 22,69% | - |