2,600$
2,77%
Echtzeit-Aktienkurs OncoCyte Corp
Bid:
Ask:
Aktienkurse zur OncoCyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,77% | 2,00 |
| 29.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,32% | 24,00 |
| 28.08.2025 | 2,56 | 2,59 | 2,56 | 2,59 | 4,02% | 3.780,00 |
| 27.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 136,00 |
| 26.08.2025 | 2,51 | 2,51 | 2,50 | 2,50 | -0,40% | 3.654,00 |
| 25.08.2025 | 2,56 | 2,56 | 2,51 | 2,51 | -2,90% | 321,00 |
| 22.08.2025 | 2,55 | 2,59 | 2,55 | 2,59 | 5,73% | 8.523,00 |
| 21.08.2025 | 2,45 | 2,45 | 2,42 | 2,45 | -1,61% | 2.728,00 |
| 20.08.2025 | 2,50 | 2,60 | 2,45 | 2,49 | -6,23% | 7.625,00 |
| 19.08.2025 | 2,80 | 2,80 | 2,40 | 2,65 | -3,81% | 19.025,00 |
| 18.08.2025 | 2,53 | 2,81 | 2,53 | 2,76 | 14,32% | 16.040,00 |
| 15.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | 60,00 |
| 14.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -7,81% | 829,00 |
| 13.08.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 4,49% | 1.660,00 |
| 12.08.2025 | 2,41 | 2,45 | 2,41 | 2,45 | -6,13% | 2.820,00 |
| 11.08.2025 | 2,61 | 2,61 | 2,60 | 2,61 | 5,24% | 80,00 |
| 08.08.2025 | 2,60 | 2,60 | 2,48 | 2,48 | -5,70% | 4.892,00 |
| 07.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | 3.200,00 |
| 06.08.2025 | 2,78 | 2,79 | 2,63 | 2,63 | 0,77% | 5.540,00 |
| 05.08.2025 | 2,66 | 2,66 | 2,61 | 2,61 | -5,78% | 1.804,00 |
| 04.08.2025 | 2,70 | 2,77 | 2,70 | 2,77 | 8,63% | 1.464,00 |
| 01.08.2025 | 2,50 | 2,59 | 2,50 | 2,55 | -0,39% | 3.533,00 |
| 31.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | 610,00 |
| 30.07.2025 | 2,77 | 2,77 | 2,70 | 2,70 | -1,10% | 690,00 |
| 29.07.2025 | 2,81 | 2,91 | 2,73 | 2,73 | -4,21% | 34.188,00 |
| 28.07.2025 | 2,81 | 2,85 | 2,81 | 2,85 | -0,35% | 4.438,00 |
| 25.07.2025 | 3,01 | 3,01 | 2,86 | 2,86 | -2,05% | 7.685,00 |
| 24.07.2025 | 2,93 | 2,96 | 2,92 | 2,92 | -4,58% | 275,00 |
| 23.07.2025 | 2,89 | 3,06 | 2,89 | 3,06 | 7,56% | 4.107,00 |
| 22.07.2025 | 2,84 | 2,89 | 2,84 | 2,85 | -5,17% | 2.468,00 |
| 21.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 5,26% | 900,00 |
| 18.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,06% | 222,00 |
| 17.07.2025 | 2,83 | 2,95 | 2,82 | 2,82 | -0,35% | 7.626,00 |
| 16.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 3,28% | 394,00 |
| 15.07.2025 | 2,74 | 2,93 | 2,74 | 2,74 | -2,14% | 6.508,00 |
| 14.07.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -3,78% | 535,00 |
| 11.07.2025 | 2,84 | 2,97 | 2,66 | 2,91 | 0,69% | 30.394,00 |
| 10.07.2025 | 3,00 | 3,00 | 2,89 | 2,89 | -1,03% | 986,00 |
| 09.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,34% | 60,00 |
| 08.07.2025 | 3,02 | 3,02 | 2,91 | 2,91 | -3,99% | 2.260,00 |
| 07.07.2025 | 2,87 | 3,08 | 2,87 | 3,03 | 6,35% | 7.070,00 |
| 03.07.2025 | 3,00 | 3,00 | 2,85 | 2,85 | -6,28% | 10.958,00 |
| 02.07.2025 | 3,04 | 3,04 | 3,03 | 3,04 | -1,59% | 8.635,00 |
| 01.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 3,34% | 170,00 |
| 30.06.2025 | 3,15 | 3,15 | 2,99 | 2,99 | -6,27% | 6.737,00 |
| 27.06.2025 | 3,31 | 3,31 | 3,19 | 3,19 | -4,49% | 3.716,00 |
| 26.06.2025 | 3,38 | 3,42 | 3,31 | 3,34 | -0,60% | 2.870,00 |
| 25.06.2025 | 3,31 | 3,36 | 3,31 | 3,36 | -2,04% | 7.340,00 |
| 24.06.2025 | 3,65 | 3,66 | 3,37 | 3,43 | -7,55% | 14.151,00 |
| 23.06.2025 | 3,88 | 4,08 | 3,35 | 3,71 | 6,30% | 43.280,00 |
| 20.06.2025 | 2,85 | 3,49 | 2,85 | 3,49 | 9,06% | 30.774,00 |
| 18.06.2025 | 9,80 | 9,80 | 2,50 | 3,20 | 0,00% | 79.647,00 |
| 17.06.2025 | 2,77 | 3,21 | 2,71 | 3,20 | 17,22% | 103.558,00 |
| 16.06.2025 | 2,73 | 2,90 | 2,65 | 2,73 | 3,02% | 42.835,00 |
| 13.06.2025 | 2,83 | 2,83 | 2,60 | 2,65 | -1,85% | 17.561,00 |
| 12.06.2025 | 2,64 | 2,76 | 2,56 | 2,70 | 2,27% | 53.063,00 |
| 11.06.2025 | 2,75 | 2,81 | 2,64 | 2,64 | -4,17% | 47.939,00 |
| 10.06.2025 | 2,80 | 2,89 | 2,76 | 2,76 | -0,90% | 17.713,00 |
| 09.06.2025 | 2,91 | 2,94 | 2,61 | 2,78 | -6,40% | 76.710,00 |
| 06.06.2025 | 2,98 | 3,03 | 2,84 | 2,97 | 1,37% | 49.485,00 |
| 05.06.2025 | 2,96 | 3,15 | 2,90 | 2,93 | 0,00% | 30.193,00 |
| 04.06.2025 | 3,13 | 3,13 | 2,93 | 2,93 | -4,56% | 40.506,00 |
| 03.06.2025 | 3,16 | 3,17 | 3,00 | 3,07 | -3,76% | 18.088,00 |
| 02.06.2025 | 3,37 | 3,40 | 3,11 | 3,19 | -3,92% | 32.678,00 |
| 30.05.2025 | 3,22 | 3,32 | 3,19 | 3,32 | 1,84% | 14.329,00 |
| 29.05.2025 | 3,32 | 3,32 | 3,24 | 3,26 | -2,10% | 5.181,00 |
| 28.05.2025 | 3,29 | 3,35 | 3,26 | 3,33 | 2,46% | 37.955,00 |
| 27.05.2025 | 3,40 | 3,40 | 3,22 | 3,25 | -3,56% | 38.228,00 |
| 23.05.2025 | 3,41 | 3,41 | 3,26 | 3,37 | -2,03% | 17.123,00 |
| 22.05.2025 | 3,08 | 3,46 | 3,04 | 3,44 | 12,05% | 75.237,00 |
| 21.05.2025 | 2,83 | 3,08 | 2,83 | 3,07 | 4,42% | 26.849,00 |
| 20.05.2025 | 2,76 | 3,07 | 2,64 | 2,94 | 5,00% | 67.470,00 |
| 19.05.2025 | 2,94 | 2,94 | 2,65 | 2,80 | 0,36% | 16.835,00 |
| 16.05.2025 | 2,78 | 2,98 | 2,75 | 2,79 | 0,00% | 52.664,00 |
| 15.05.2025 | 2,60 | 2,86 | 2,60 | 2,79 | 7,31% | 35.447,00 |
| 14.05.2025 | 2,74 | 2,74 | 2,60 | 2,60 | -6,14% | 18.735,00 |
| 13.05.2025 | 2,82 | 2,82 | 2,57 | 2,77 | -1,42% | 49.582,00 |
| 12.05.2025 | 3,06 | 3,06 | 2,64 | 2,81 | -2,09% | 64.477,00 |
| 09.05.2025 | 2,87 | 2,96 | 2,81 | 2,87 | 1,06% | 63.471,00 |
| 08.05.2025 | 2,80 | 2,89 | 2,79 | 2,84 | 0,35% | 22.782,00 |
| 07.05.2025 | 2,94 | 2,94 | 2,78 | 2,83 | -2,08% | 26.673,00 |
| 06.05.2025 | 2,92 | 3,32 | 2,80 | 2,89 | -1,03% | 141.220,00 |
| 05.05.2025 | 3,02 | 3,11 | 2,89 | 2,92 | -3,47% | 15.015,00 |
| 02.05.2025 | 3,10 | 3,10 | 3,00 | 3,03 | -2,42% | 13.235,00 |
| 01.05.2025 | 3,18 | 3,18 | 2,87 | 3,10 | 0,65% | 43.070,00 |
| 30.04.2025 | 3,20 | 3,25 | 3,08 | 3,08 | -1,28% | 61.598,00 |
| 29.04.2025 | 3,16 | 3,35 | 3,10 | 3,12 | -3,11% | 19.906,00 |
| 28.04.2025 | 3,44 | 3,44 | 3,19 | 3,22 | -6,40% | 24.160,00 |
| 25.04.2025 | 3,45 | 3,50 | 3,26 | 3,44 | 1,47% | 88.149,00 |
| 24.04.2025 | 3,05 | 3,44 | 3,05 | 3,39 | 14,92% | 170.144,00 |
| 23.04.2025 | 2,82 | 3,03 | 2,82 | 2,95 | 1,03% | 28.048,00 |
| 22.04.2025 | 2,88 | 3,08 | 2,78 | 2,92 | 1,39% | 82.073,00 |
| 21.04.2025 | 2,83 | 2,92 | 2,78 | 2,88 | 1,41% | 7.789,00 |
| 17.04.2025 | 2,85 | 2,85 | 2,76 | 2,84 | 0,35% | 8.001,00 |
| 16.04.2025 | 2,90 | 2,95 | 2,80 | 2,83 | -3,74% | 19.903,00 |
| 15.04.2025 | 2,92 | 3,08 | 2,92 | 2,94 | 3,34% | 25.518,00 |
| 14.04.2025 | 2,86 | 2,92 | 2,76 | 2,85 | 2,34% | 16.505,00 |
| 11.04.2025 | 2,85 | 2,92 | 2,76 | 2,78 | -5,76% | 38.253,00 |
| 10.04.2025 | 2,90 | 2,95 | 2,82 | 2,95 | 0,00% | 12.058,00 |
| 09.04.2025 | 2,68 | 3,02 | 2,68 | 2,95 | 7,27% | 26.289,00 |