Echtzeit-Aktienkurs O2Micro International Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur O2Micro International Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,74 | 8,12 | 7,49 | 7,73 | 3,07% | - |
| 25.02.2021 | 7,95 | 8,10 | 7,27 | 7,50 | -9,37% | - |
| 24.02.2021 | 8,31 | 8,39 | 8,27 | 8,28 | 4,42% | - |
| 23.02.2021 | 7,67 | 8,17 | 7,52 | 7,93 | -3,82% | - |
| 22.02.2021 | 8,48 | 8,53 | 8,00 | 8,24 | -3,06% | - |
| 19.02.2021 | 8,51 | 8,85 | 8,31 | 8,50 | -0,70% | - |
| 18.02.2021 | 8,40 | 8,68 | 8,14 | 8,56 | -5,83% | - |
| 17.02.2021 | 8,57 | 9,15 | 8,32 | 9,09 | -0,76% | - |
| 16.02.2021 | 9,51 | 9,67 | 8,99 | 9,16 | -0,11% | - |
| 12.02.2021 | 9,09 | 9,45 | 8,90 | 9,17 | 3,50% | - |
| 11.02.2021 | 9,00 | 9,32 | 0,00 | 8,86 | 0,80% | - |
| 10.02.2021 | 8,97 | 9,21 | 8,59 | 8,79 | -2,44% | - |
| 09.02.2021 | 9,20 | 9,48 | 8,67 | 9,01 | -5,41% | - |
| 08.02.2021 | 9,36 | 9,69 | 9,18 | 9,53 | 1,49% | - |
| 05.02.2021 | 9,31 | 9,88 | 9,16 | 9,39 | -10,41% | - |
| 04.02.2021 | 9,93 | 10,81 | 9,79 | 10,48 | 5,65% | - |
| 03.02.2021 | 9,73 | 10,24 | 9,73 | 9,92 | -2,03% | - |
| 02.02.2021 | 10,28 | 10,43 | 9,76 | 10,12 | 2,38% | - |
| 01.02.2021 | 9,82 | 10,14 | 9,53 | 9,89 | 10,14% | - |
| 29.01.2021 | 9,31 | 9,49 | 8,80 | 8,98 | -4,47% | - |
| 28.01.2021 | 9,23 | 9,60 | 9,03 | 9,40 | 4,22% | - |
| 27.01.2021 | 9,44 | 9,78 | 8,83 | 9,02 | -8,29% | - |
| 26.01.2021 | 9,92 | 10,04 | 9,73 | 9,83 | -2,19% | - |
| 25.01.2021 | 10,43 | 10,55 | 9,20 | 10,05 | -5,14% | - |
| 22.01.2021 | 11,03 | 11,03 | 10,23 | 10,60 | 2,86% | - |
| 21.01.2021 | 10,05 | 10,75 | 9,86 | 10,30 | 9,28% | - |
| 20.01.2021 | 9,35 | 9,54 | 9,25 | 9,43 | 1,89% | - |
| 19.01.2021 | 9,17 | 9,53 | 9,08 | 9,25 | 6,44% | - |
| 15.01.2021 | 8,64 | 8,77 | 8,64 | 8,69 | -7,01% | - |
| 14.01.2021 | 9,45 | 9,95 | 9,24 | 9,35 | 2,69% | - |
| 13.01.2021 | 9,08 | 9,28 | 8,77 | 9,10 | -3,19% | - |
| 12.01.2021 | 9,35 | 9,81 | 9,09 | 9,40 | -0,69% | - |
| 11.01.2021 | 9,05 | 9,63 | 8,95 | 9,47 | 5,46% | - |
| 08.01.2021 | 9,25 | 9,52 | 8,82 | 8,98 | -4,22% | - |
| 07.01.2021 | 9,58 | 9,83 | 9,20 | 9,37 | 3,14% | - |
| 06.01.2021 | 9,35 | 9,68 | 8,92 | 9,09 | 0,72% | - |
| 05.01.2021 | 9,62 | 9,72 | 8,89 | 9,02 | -5,94% | - |
| 04.01.2021 | 9,30 | 9,61 | 8,73 | 9,59 | 5,15% | - |
| 31.12.2020 | 9,34 | 9,59 | 8,75 | 9,12 | -0,76% | - |
| 30.12.2020 | 8,19 | 9,23 | 7,95 | 9,19 | 15,38% | - |
| 29.12.2020 | 7,94 | 8,13 | 7,72 | 7,97 | -2,21% | - |
| 28.12.2020 | 7,78 | 8,21 | 7,78 | 8,15 | -2,92% | - |
| 24.12.2020 | 8,51 | 8,66 | 8,20 | 8,39 | 0,30% | - |
| 23.12.2020 | 8,56 | 8,76 | 8,23 | 8,37 | 3,91% | - |
| 22.12.2020 | 8,54 | 8,84 | 7,99 | 8,05 | -6,40% | - |
| 21.12.2020 | 8,10 | 8,91 | 7,93 | 8,60 | 4,43% | - |
| 18.12.2020 | 8,52 | 8,56 | 8,07 | 8,24 | -1,96% | - |
| 17.12.2020 | 8,95 | 9,19 | 8,26 | 8,40 | -0,36% | - |
| 16.12.2020 | 7,76 | 8,79 | 7,44 | 8,43 | 9,48% | - |
| 15.12.2020 | 7,41 | 8,25 | 7,41 | 7,70 | 4,90% | - |
| 14.12.2020 | 6,89 | 7,76 | 6,73 | 7,34 | 13,98% | - |
| 11.12.2020 | 6,34 | 6,51 | 6,14 | 6,44 | 1,26% | - |
| 10.12.2020 | 6,19 | 6,56 | 6,16 | 6,36 | 4,43% | - |
| 09.12.2020 | 6,44 | 6,97 | 5,93 | 6,09 | -5,43% | - |
| 08.12.2020 | 6,34 | 6,57 | 6,21 | 6,44 | -2,94% | - |
| 07.12.2020 | 6,72 | 6,86 | 6,39 | 6,64 | -4,39% | - |
| 04.12.2020 | 6,91 | 6,98 | 6,66 | 6,94 | 5,39% | - |
| 03.12.2020 | 6,54 | 6,78 | 6,37 | 6,59 | 2,57% | - |
| 02.12.2020 | 6,37 | 6,66 | 6,17 | 6,42 | 2,39% | - |
| 01.12.2020 | 5,94 | 6,67 | 5,72 | 6,27 | 1,13% | - |
| 30.11.2020 | 6,28 | 6,51 | 5,81 | 6,20 | -5,99% | - |
| 27.11.2020 | 7,02 | 7,03 | 6,35 | 6,60 | -5,79% | - |
| 25.11.2020 | 7,00 | 7,01 | 7,00 | 7,00 | -7,28% | - |
| 24.11.2020 | 7,49 | 8,11 | 7,31 | 7,55 | 4,50% | - |
| 23.11.2020 | 7,40 | 7,62 | 7,14 | 7,23 | -0,34% | - |
| 20.11.2020 | 7,10 | 7,44 | 6,89 | 7,25 | 7,65% | - |
| 19.11.2020 | 6,70 | 6,94 | 6,53 | 6,74 | -2,67% | - |
| 18.11.2020 | 7,24 | 7,51 | 6,78 | 6,92 | -3,62% | - |
| 17.11.2020 | 7,18 | 7,18 | 7,18 | 7,18 | -3,49% | - |
| 16.11.2020 | 7,04 | 7,67 | 7,02 | 7,44 | 7,75% | - |
| 13.11.2020 | 6,97 | 7,16 | 6,69 | 6,91 | 1,25% | - |
| 12.11.2020 | 6,85 | 7,09 | 6,63 | 6,82 | -0,29% | - |
| 11.11.2020 | 6,83 | 6,97 | 6,82 | 6,84 | 9,09% | - |
| 10.11.2020 | 6,15 | 6,44 | 5,68 | 6,27 | -0,16% | - |
| 09.11.2020 | 7,25 | 7,39 | 6,06 | 6,28 | -13,85% | - |
| 06.11.2020 | 7,06 | 7,56 | 7,00 | 7,29 | 0,48% | - |
| 05.11.2020 | 7,83 | 7,91 | 7,02 | 7,26 | -3,91% | - |
| 04.11.2020 | 6,85 | 8,33 | 6,66 | 7,55 | 14,74% | - |
| 03.11.2020 | 6,29 | 6,69 | 6,04 | 6,58 | 4,20% | - |
| 02.11.2020 | 6,99 | 6,99 | 5,87 | 6,32 | -1,33% | - |
| 30.10.2020 | 6,15 | 6,66 | 5,83 | 6,40 | 17,86% | - |
| 29.10.2020 | 5,31 | 5,58 | 0,00 | 5,43 | 4,22% | - |
| 28.10.2020 | 5,47 | 5,58 | 4,99 | 5,21 | -8,36% | - |
| 27.10.2020 | 5,79 | 5,97 | 5,65 | 5,69 | -0,61% | - |
| 26.10.2020 | 5,66 | 5,78 | 5,52 | 5,72 | -3,05% | - |
| 23.10.2020 | 6,18 | 6,25 | 5,77 | 5,90 | -6,13% | - |
| 22.10.2020 | 5,71 | 6,34 | 5,68 | 6,29 | 11,24% | - |
| 21.10.2020 | 5,82 | 5,96 | 5,52 | 5,65 | -0,88% | - |
| 20.10.2020 | 5,59 | 6,05 | 5,39 | 5,70 | 19,37% | - |
| 19.10.2020 | 4,86 | 4,89 | 4,66 | 4,78 | -0,52% | - |
| 16.10.2020 | 4,76 | 4,91 | 4,62 | 4,80 | 6,08% | - |
| 15.10.2020 | 4,77 | 4,83 | 4,41 | 4,53 | -10,40% | - |
| 14.10.2020 | 5,07 | 5,19 | 4,90 | 5,05 | 1,20% | - |
| 13.10.2020 | 4,82 | 5,16 | 4,73 | 4,99 | 6,28% | - |
| 12.10.2020 | 4,59 | 4,70 | 4,59 | 4,70 | -0,84% | - |
| 09.10.2020 | 5,51 | 5,51 | 4,64 | 4,74 | -3,66% | - |
| 08.10.2020 | 4,38 | 5,06 | 4,38 | 4,92 | 13,38% | - |
| 07.10.2020 | 4,25 | 4,44 | 4,18 | 4,34 | 3,83% | - |
| 06.10.2020 | 4,30 | 4,72 | 4,07 | 4,18 | 3,34% | - |
| 05.10.2020 | 3,83 | 4,14 | 3,83 | 4,04 | 16,59% | - |