1,450$
-6,45%
Echtzeit-Aktienkurs Oblong Inc.
Bid:
Ask:
Aktienkurse zur Oblong Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,47 | 1,53 | 1,44 | 1,45 | -6,45% | 11.633,00 |
| 27.03.2026 | 1,57 | 1,66 | 1,55 | 1,55 | -10,40% | 6.751,00 |
| 26.03.2026 | 1,70 | 1,76 | 1,60 | 1,73 | -2,81% | 20.438,00 |
| 25.03.2026 | 1,65 | 1,80 | 1,63 | 1,78 | 10,56% | 55.330,00 |
| 24.03.2026 | 1,43 | 1,63 | 1,34 | 1,61 | 15,83% | 46.845,00 |
| 23.03.2026 | 1,35 | 1,48 | 1,28 | 1,39 | 6,92% | 42.760,00 |
| 20.03.2026 | 1,32 | 1,35 | 1,18 | 1,30 | -2,62% | 39.016,00 |
| 19.03.2026 | 1,29 | 1,40 | 1,24 | 1,34 | -1,84% | 18.929,00 |
| 18.03.2026 | 1,24 | 1,43 | 1,18 | 1,36 | -49,63% | 57.323,00 |
| 09.12.2025 | 2,40 | 2,70 | 2,40 | 2,70 | 10,66% | 114.144,00 |
| 08.12.2025 | 2,09 | 2,64 | 2,09 | 2,44 | 16,75% | 176.888,00 |
| 05.12.2025 | 2,17 | 2,24 | 2,07 | 2,09 | -2,34% | 84.796,00 |
| 04.12.2025 | 2,20 | 2,40 | 2,14 | 2,14 | -5,73% | 64.272,00 |
| 03.12.2025 | 2,21 | 2,27 | 2,11 | 2,27 | 2,71% | 35.195,00 |
| 02.12.2025 | 2,00 | 2,23 | 1,98 | 2,21 | 10,50% | 29.157,00 |
| 01.12.2025 | 2,10 | 2,12 | 1,99 | 2,00 | -6,54% | 45.000,00 |
| 28.11.2025 | 1,99 | 2,25 | 1,99 | 2,14 | 8,55% | 52.505,00 |
| 26.11.2025 | 1,94 | 2,08 | 1,91 | 1,97 | 4,86% | 36.730,00 |
| 25.11.2025 | 1,80 | 1,96 | 1,80 | 1,88 | 0,00% | 10.086,00 |
| 24.11.2025 | 1,88 | 1,94 | 1,80 | 1,88 | 5,03% | 49.253,00 |
| 21.11.2025 | 1,69 | 1,83 | 1,69 | 1,79 | 2,87% | 29.498,00 |
| 20.11.2025 | 1,94 | 1,94 | 1,74 | 1,74 | -5,95% | 47.112,00 |
| 19.11.2025 | 2,00 | 2,04 | 1,77 | 1,85 | -5,61% | 166.057,00 |
| 18.11.2025 | 1,86 | 2,20 | 1,76 | 1,96 | 5,38% | 129.258,00 |
| 17.11.2025 | 1,89 | 2,26 | 1,77 | 1,86 | -4,12% | 136.301,00 |
| 14.11.2025 | 1,98 | 1,98 | 1,76 | 1,94 | -2,02% | 154.700,00 |
| 13.11.2025 | 2,47 | 2,52 | 1,82 | 1,98 | -24,43% | 364.869,00 |
| 12.11.2025 | 2,51 | 2,63 | 2,47 | 2,62 | 4,80% | 17.728,00 |
| 11.11.2025 | 2,60 | 2,66 | 2,50 | 2,50 | -2,72% | 14.605,00 |
| 10.11.2025 | 2,57 | 2,62 | 2,51 | 2,57 | 0,00% | 9.562,00 |
| 07.11.2025 | 2,40 | 2,72 | 2,21 | 2,57 | 0,00% | 129.253,00 |
| 06.11.2025 | 2,66 | 2,66 | 2,51 | 2,57 | -5,86% | 56.752,00 |
| 05.11.2025 | 2,69 | 2,78 | 2,63 | 2,73 | 5,81% | 26.005,00 |
| 04.11.2025 | 2,86 | 2,89 | 2,57 | 2,58 | -11,03% | 86.182,00 |
| 03.11.2025 | 3,15 | 3,16 | 2,84 | 2,90 | -4,92% | 33.003,00 |
| 31.10.2025 | 2,82 | 3,21 | 2,75 | 3,05 | 8,16% | 69.056,00 |
| 30.10.2025 | 2,79 | 2,91 | 2,79 | 2,82 | 0,00% | 17.032,00 |
| 29.10.2025 | 3,00 | 3,02 | 2,77 | 2,82 | -5,05% | 30.569,00 |
| 28.10.2025 | 2,91 | 3,00 | 2,87 | 2,97 | 3,48% | 47.836,00 |
| 27.10.2025 | 3,03 | 3,07 | 2,78 | 2,87 | -3,04% | 56.995,00 |
| 24.10.2025 | 2,95 | 3,03 | 2,87 | 2,96 | 1,02% | 62.234,00 |
| 23.10.2025 | 2,76 | 3,08 | 2,71 | 2,93 | 5,40% | 80.354,00 |
| 22.10.2025 | 2,93 | 3,08 | 2,72 | 2,78 | -6,40% | 56.418,00 |
| 21.10.2025 | 2,99 | 3,05 | 2,80 | 2,97 | -2,62% | 64.658,00 |
| 20.10.2025 | 2,88 | 3,15 | 2,85 | 3,05 | 7,77% | 157.164,00 |
| 17.10.2025 | 2,64 | 2,86 | 2,56 | 2,83 | 6,39% | 105.315,00 |
| 16.10.2025 | 2,84 | 2,95 | 2,63 | 2,66 | -6,67% | 61.260,00 |
| 15.10.2025 | 2,93 | 2,99 | 2,72 | 2,85 | -3,72% | 30.669,00 |
| 14.10.2025 | 2,81 | 2,99 | 2,65 | 2,96 | 6,09% | 208.670,00 |
| 13.10.2025 | 2,69 | 2,80 | 2,39 | 2,79 | 8,98% | 212.660,00 |
| 10.10.2025 | 2,79 | 2,79 | 2,46 | 2,56 | -2,29% | 118.951,00 |
| 09.10.2025 | 2,62 | 2,75 | 2,54 | 2,62 | 0,38% | 105.891,00 |
| 08.10.2025 | 2,59 | 2,70 | 2,55 | 2,61 | 4,82% | 35.898,00 |
| 07.10.2025 | 2,80 | 2,89 | 2,45 | 2,49 | -10,11% | 112.494,00 |
| 06.10.2025 | 2,65 | 2,80 | 2,62 | 2,77 | 4,53% | 57.243,00 |
| 03.10.2025 | 2,77 | 2,87 | 2,62 | 2,65 | -4,33% | 82.512,00 |
| 02.10.2025 | 2,70 | 2,82 | 2,62 | 2,77 | 2,59% | 52.945,00 |
| 01.10.2025 | 2,60 | 2,74 | 2,58 | 2,70 | 4,65% | 31.756,00 |
| 30.09.2025 | 2,63 | 2,75 | 2,50 | 2,58 | -0,41% | 40.592,00 |
| 29.09.2025 | 2,68 | 2,77 | 2,49 | 2,59 | -2,61% | 86.764,00 |
| 26.09.2025 | 2,92 | 2,92 | 2,46 | 2,66 | -2,56% | 62.125,00 |
| 25.09.2025 | 2,89 | 2,97 | 2,66 | 2,73 | -6,51% | 57.153,00 |
| 24.09.2025 | 2,91 | 3,00 | 2,82 | 2,92 | 0,69% | 63.003,00 |
| 23.09.2025 | 2,95 | 3,00 | 2,86 | 2,90 | -1,36% | 65.477,00 |
| 22.09.2025 | 3,03 | 3,05 | 2,83 | 2,94 | -4,23% | 52.021,00 |
| 19.09.2025 | 2,97 | 3,13 | 2,93 | 3,07 | 1,32% | 110.724,00 |
| 18.09.2025 | 2,77 | 3,14 | 2,60 | 3,03 | 12,64% | 313.425,00 |
| 17.09.2025 | 2,44 | 2,78 | 2,44 | 2,69 | 12,55% | 131.848,00 |
| 16.09.2025 | 2,69 | 2,76 | 2,05 | 2,39 | -13,09% | 283.538,00 |
| 15.09.2025 | 2,77 | 2,90 | 2,70 | 2,75 | -0,36% | 48.780,00 |
| 12.09.2025 | 2,82 | 2,97 | 2,68 | 2,76 | -2,13% | 84.261,00 |
| 11.09.2025 | 2,85 | 3,00 | 2,82 | 2,82 | -4,89% | 95.726,00 |
| 10.09.2025 | 2,86 | 2,99 | 2,81 | 2,97 | 5,33% | 82.574,00 |
| 09.09.2025 | 2,66 | 2,88 | 2,64 | 2,82 | 3,49% | 98.948,00 |
| 08.09.2025 | 2,61 | 2,74 | 2,58 | 2,72 | 4,21% | 63.295,00 |
| 05.09.2025 | 2,58 | 2,80 | 2,51 | 2,61 | -2,25% | 93.984,00 |
| 04.09.2025 | 2,69 | 2,80 | 2,43 | 2,67 | -1,11% | 117.255,00 |
| 03.09.2025 | 2,89 | 2,93 | 2,64 | 2,70 | -6,57% | 69.618,00 |
| 02.09.2025 | 2,95 | 2,99 | 2,75 | 2,89 | 0,00% | 56.290,00 |
| 29.08.2025 | 3,07 | 3,12 | 2,88 | 2,89 | -4,93% | 72.852,00 |
| 28.08.2025 | 3,34 | 3,34 | 2,91 | 3,04 | -6,17% | 73.639,00 |
| 27.08.2025 | 3,20 | 3,29 | 3,12 | 3,24 | 1,12% | 11.204,00 |
| 26.08.2025 | 3,25 | 3,30 | 3,15 | 3,20 | -3,78% | 46.095,00 |
| 25.08.2025 | 3,40 | 3,40 | 3,15 | 3,33 | -4,86% | 47.589,00 |
| 22.08.2025 | 3,07 | 3,51 | 2,91 | 3,50 | 15,13% | 88.973,00 |
| 21.08.2025 | 2,85 | 3,08 | 2,80 | 3,04 | 3,75% | 27.537,00 |
| 20.08.2025 | 3,13 | 3,13 | 2,44 | 2,93 | -4,25% | 258.988,00 |
| 19.08.2025 | 3,36 | 3,42 | 2,92 | 3,06 | -10,26% | 115.988,00 |
| 18.08.2025 | 3,43 | 3,50 | 3,29 | 3,41 | 0,59% | 25.749,00 |
| 15.08.2025 | 3,60 | 3,68 | 3,30 | 3,39 | -8,13% | 81.641,00 |
| 14.08.2025 | 3,88 | 3,89 | 3,55 | 3,69 | -4,90% | 83.786,00 |
| 13.08.2025 | 3,85 | 3,89 | 3,69 | 3,88 | 2,11% | 108.055,00 |
| 12.08.2025 | 3,53 | 3,80 | 3,48 | 3,80 | 8,57% | 110.416,00 |
| 11.08.2025 | 3,37 | 3,58 | 3,33 | 3,50 | 3,55% | 91.705,00 |
| 08.08.2025 | 3,36 | 3,49 | 3,17 | 3,38 | -0,88% | 61.276,00 |
| 07.08.2025 | 3,51 | 3,65 | 3,28 | 3,41 | -2,01% | 126.936,00 |
| 06.08.2025 | 3,51 | 3,76 | 3,39 | 3,48 | -1,42% | 86.710,00 |
| 05.08.2025 | 3,36 | 3,66 | 3,36 | 3,53 | 2,62% | 80.433,00 |
| 04.08.2025 | 3,47 | 3,58 | 3,32 | 3,44 | -0,72% | 101.609,00 |
| 01.08.2025 | 3,72 | 3,72 | 3,35 | 3,47 | -7,10% | 76.154,00 |