2,090€
-1,88%
Echtzeit-Aktienkurs Outdoor Holding Company
Bid:
Ask:
Aktienkurse zur Outdoor Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,08 | 2,13 | 2,05 | 2,11 | -0,94% | - |
| 11.11.2026 | 2,15 | 2,15 | 2,03 | 2,13 | 2,90% | - |
| 10.11.2026 | 2,02 | 2,09 | 1,97 | 2,07 | 0,98% | - |
| 09.11.2026 | 2,06 | 2,11 | 2,03 | 2,05 | -2,84% | - |
| 06.11.2026 | 2,06 | 2,11 | 2,03 | 2,11 | 1,93% | - |
| 05.11.2026 | 2,16 | 2,16 | 2,04 | 2,07 | -2,82% | - |
| 04.11.2026 | 2,04 | 2,17 | 2,03 | 2,13 | 0,95% | - |
| 03.11.2026 | 2,16 | 2,17 | 2,07 | 2,11 | -2,76% | - |
| 02.11.2026 | 2,14 | 2,19 | 2,11 | 2,17 | 1,88% | - |
| 30.10.2026 | 2,14 | 2,16 | 2,10 | 2,13 | -1,84% | - |
| 29.10.2026 | 2,13 | 2,19 | 2,09 | 2,17 | 1,88% | - |
| 28.10.2026 | 2,20 | 2,21 | 2,11 | 2,13 | -2,74% | - |
| 27.10.2026 | 2,19 | 2,25 | 2,17 | 2,19 | -1,79% | - |
| 26.10.2026 | 2,18 | 2,27 | 2,18 | 2,23 | 2,76% | - |
| 23.10.2026 | 2,09 | 2,23 | 2,08 | 2,17 | 3,83% | - |
| 22.10.2026 | 2,06 | 2,17 | 2,05 | 2,09 | 0,00% | - |
| 21.10.2026 | 2,04 | 2,09 | 2,01 | 2,09 | 1,95% | - |
| 20.10.2026 | 2,07 | 2,10 | 2,01 | 2,05 | -0,97% | - |
| 19.10.2026 | 1,94 | 2,09 | 1,92 | 2,07 | 6,70% | - |
| 16.10.2026 | 1,95 | 1,96 | 1,89 | 1,94 | 1,04% | - |
| 15.10.2026 | 1,93 | 1,93 | 1,90 | 1,92 | -4,71% | - |
| 14.10.2026 | 2,01 | 2,03 | 1,99 | 2,02 | 1,00% | - |
| 13.10.2026 | 2,02 | 2,02 | 1,97 | 2,00 | 0,00% | - |
| 12.10.2026 | 2,00 | 2,03 | 1,97 | 2,00 | -0,75% | - |
| 09.10.2026 | 2,01 | 2,03 | 1,97 | 2,01 | -0,25% | - |
| 08.10.2026 | 1,99 | 2,03 | 1,96 | 2,02 | 1,26% | - |
| 07.10.2026 | 1,94 | 2,00 | 1,92 | 1,99 | 4,19% | - |
| 06.10.2026 | 2,01 | 2,03 | 1,91 | 1,91 | -4,98% | - |
| 05.10.2026 | 2,04 | 2,07 | 1,99 | 2,01 | -0,99% | - |
| 02.10.2026 | 2,03 | 2,07 | 2,01 | 2,03 | 0,74% | - |
| 01.10.2026 | 1,99 | 2,03 | 1,96 | 2,02 | 1,26% | - |
| 30.09.2026 | 2,03 | 2,03 | 1,98 | 1,99 | -2,93% | - |
| 29.09.2026 | 2,02 | 2,05 | 1,99 | 2,05 | 1,99% | - |
| 28.09.2026 | 2,01 | 2,06 | 1,95 | 2,01 | 0,00% | 30.000,00 |
| 25.09.2026 | 2,04 | 2,07 | 2,01 | 2,01 | -1,47% | - |
| 24.09.2026 | 2,02 | 2,07 | 1,99 | 2,04 | -0,97% | - |
| 23.09.2026 | 2,04 | 2,11 | 2,01 | 2,06 | 0,00% | - |
| 22.09.2026 | 1,95 | 2,07 | 1,95 | 2,06 | 6,19% | - |
| 21.09.2026 | 1,91 | 1,97 | 1,89 | 1,94 | 2,92% | - |
| 18.09.2026 | 1,86 | 1,90 | 1,83 | 1,89 | 1,34% | - |
| 17.09.2026 | 1,87 | 1,88 | 1,84 | 1,86 | 0,27% | - |
| 16.09.2026 | 1,87 | 1,88 | 1,84 | 1,86 | 0,00% | - |
| 15.09.2026 | 1,85 | 1,89 | 1,85 | 1,86 | -1,07% | - |
| 14.09.2026 | 1,86 | 1,88 | 1,84 | 1,88 | 1,63% | - |
| 11.09.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 0,54% | - |
| 10.09.2026 | 1,86 | 1,88 | 1,81 | 1,84 | -1,87% | - |
| 09.09.2026 | 1,81 | 1,88 | 1,79 | 1,87 | 2,47% | - |
| 08.09.2026 | 1,87 | 1,88 | 1,81 | 1,83 | -1,62% | - |
| 07.09.2026 | 1,87 | 1,87 | 1,85 | 1,86 | 0,00% | - |
| 04.09.2026 | 1,85 | 1,89 | 1,83 | 1,86 | 0,00% | - |
| 03.09.2026 | 1,88 | 1,92 | 1,84 | 1,86 | -2,37% | - |
| 02.09.2026 | 1,89 | 1,90 | 1,88 | 1,90 | 1,06% | - |
| 01.09.2026 | 1,86 | 1,89 | 1,84 | 1,88 | 0,80% | - |
| 31.08.2026 | 1,88 | 1,91 | 1,86 | 1,87 | -1,58% | - |
| 28.08.2026 | 1,91 | 1,94 | 1,88 | 1,90 | 0,80% | - |
| 27.08.2026 | 1,88 | 1,91 | 1,84 | 1,88 | 0,80% | 42.466,00 |
| 26.08.2026 | 1,91 | 1,93 | 1,86 | 1,87 | -1,58% | - |
| 25.08.2026 | 1,92 | 1,94 | 1,89 | 1,90 | -1,81% | - |
| 24.08.2026 | 1,91 | 1,94 | 1,90 | 1,93 | 0,78% | - |
| 21.08.2026 | 1,94 | 1,96 | 1,90 | 1,92 | -1,29% | - |
| 20.08.2026 | 1,95 | 1,97 | 1,93 | 1,94 | -1,02% | - |
| 19.08.2026 | 1,95 | 1,97 | 1,93 | 1,96 | 10,11% | - |
| 05.05.2026 | 1,75 | 1,81 | 1,73 | 1,78 | 1,42% | - |
| 04.05.2026 | 1,80 | 1,81 | 1,72 | 1,76 | 0,86% | - |
| 30.04.2026 | 1,73 | 1,80 | 1,71 | 1,74 | 0,00% | - |
| 29.04.2026 | 1,75 | 1,76 | 1,70 | 1,74 | -0,85% | - |
| 28.04.2026 | 1,74 | 1,77 | 1,71 | 1,76 | 1,45% | - |
| 27.04.2026 | 1,70 | 1,75 | 1,67 | 1,73 | 2,98% | - |
| 24.04.2026 | 1,66 | 1,73 | 1,64 | 1,68 | -0,88% | - |
| 23.04.2026 | 1,71 | 1,77 | 1,68 | 1,70 | -2,87% | - |
| 22.04.2026 | 1,79 | 1,82 | 1,73 | 1,75 | -1,97% | - |
| 21.04.2026 | 1,81 | 1,85 | 1,76 | 1,78 | -1,93% | 69,00 |
| 20.04.2026 | 1,75 | 1,82 | 1,74 | 1,82 | 3,13% | - |
| 17.04.2026 | 1,74 | 1,88 | 1,74 | 1,76 | -0,28% | - |
| 16.04.2026 | 1,79 | 1,82 | 1,75 | 1,77 | -1,40% | - |
| 15.04.2026 | 1,72 | 1,80 | 1,72 | 1,79 | 2,29% | - |
| 14.04.2026 | 1,75 | 1,79 | 1,72 | 1,75 | -0,28% | - |
| 13.04.2026 | 1,76 | 1,78 | 1,71 | 1,76 | 0,57% | 476,00 |
| 10.04.2026 | 1,75 | 1,77 | 1,74 | 1,75 | -0,85% | - |
| 09.04.2026 | 1,77 | 1,79 | 1,74 | 1,76 | -0,56% | - |
| 08.04.2026 | 1,81 | 1,82 | 1,75 | 1,77 | -0,56% | - |
| 07.04.2026 | 1,78 | 1,80 | 1,75 | 1,78 | -1,39% | - |
| 02.04.2026 | 1,70 | 1,81 | 1,70 | 1,81 | 2,85% | - |
| 01.04.2026 | 1,74 | 1,78 | 1,72 | 1,76 | 0,57% | - |
| 31.03.2026 | 1,73 | 1,78 | 1,71 | 1,75 | 1,45% | - |
| 30.03.2026 | 1,65 | 1,72 | 1,62 | 1,72 | 5,20% | - |
| 27.03.2026 | 1,72 | 1,73 | 1,61 | 1,64 | -4,66% | 5.484,00 |
| 26.03.2026 | 1,76 | 1,79 | 1,72 | 1,72 | -3,38% | - |
| 25.03.2026 | 1,73 | 1,78 | 1,73 | 1,78 | 2,31% | - |
| 24.03.2026 | 1,75 | 1,79 | 1,73 | 1,74 | -1,14% | 23.000,00 |
| 23.03.2026 | 1,63 | 1,77 | 1,63 | 1,76 | 4,78% | 5.520,00 |
| 20.03.2026 | 1,74 | 1,80 | 1,66 | 1,68 | -3,46% | - |
| 19.03.2026 | 1,77 | 1,78 | 1,71 | 1,74 | -1,14% | 5.760,00 |
| 18.03.2026 | 1,82 | 1,86 | 1,75 | 1,76 | -2,77% | - |
| 17.03.2026 | 1,78 | 1,89 | 1,78 | 1,81 | -0,55% | - |
| 16.03.2026 | 1,77 | 1,84 | 1,73 | 1,82 | 3,13% | - |
| 13.03.2026 | 1,75 | 1,79 | 1,74 | 1,76 | 0,57% | - |
| 12.03.2026 | 1,73 | 1,80 | 1,73 | 1,75 | 0,86% | - |
| 11.03.2026 | 1,76 | 1,79 | 1,72 | 1,74 | -1,14% | - |
| 10.03.2026 | 1,80 | 1,82 | 1,74 | 1,76 | -1,68% | - |