4,250$
4,42%
Echtzeit-Aktienkurs OncoCyte Corp
Bid:
Ask:
Aktienkurse zur OncoCyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,24 | 4,25 | 4,22 | 4,25 | 4,42% | 20.781,00 |
| 14.10.2025 | 3,90 | 4,08 | 3,90 | 4,07 | 5,44% | 1.028,00 |
| 13.10.2025 | 3,91 | 3,91 | 3,75 | 3,86 | 0,52% | 5.290,00 |
| 10.10.2025 | 3,62 | 3,84 | 3,62 | 3,84 | 3,23% | 4.744,00 |
| 09.10.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,27% | 2.600,00 |
| 08.10.2025 | 3,65 | 3,74 | 3,65 | 3,71 | 1,92% | 4.278,00 |
| 07.10.2025 | 3,34 | 3,64 | 3,34 | 3,64 | 13,40% | 11.716,00 |
| 06.10.2025 | 3,57 | 3,85 | 3,21 | 3,21 | -5,03% | 10.143,00 |
| 03.10.2025 | 3,40 | 3,40 | 3,38 | 3,38 | 2,42% | 5.376,00 |
| 02.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,90% | 1.296,00 |
| 01.10.2025 | 3,32 | 3,33 | 3,25 | 3,33 | 0,60% | 5.961,00 |
| 30.09.2025 | 3,23 | 3,34 | 3,21 | 3,31 | 4,75% | 7.062,00 |
| 29.09.2025 | 3,28 | 3,28 | 3,13 | 3,16 | -4,24% | 399,00 |
| 26.09.2025 | 3,28 | 3,30 | 3,25 | 3,30 | 3,77% | 3.609,00 |
| 25.09.2025 | 3,17 | 3,18 | 3,17 | 3,18 | -1,24% | 630,00 |
| 24.09.2025 | 3,11 | 3,30 | 3,11 | 3,22 | 6,98% | 8.107,00 |
| 23.09.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -7,95% | 17,00 |
| 22.09.2025 | 3,34 | 3,34 | 3,22 | 3,27 | -6,30% | 3.126,00 |
| 19.09.2025 | 3,32 | 3,56 | 3,32 | 3,49 | 3,56% | 28.909,00 |
| 18.09.2025 | 3,49 | 3,57 | 3,37 | 3,37 | 3,06% | 13.011,00 |
| 17.09.2025 | 3,43 | 3,43 | 3,27 | 3,27 | -4,94% | 8.663,00 |
| 16.09.2025 | 3,07 | 3,49 | 3,07 | 3,44 | 11,33% | 25.142,00 |
| 15.09.2025 | 3,20 | 3,20 | 3,07 | 3,09 | -3,44% | 15.784,00 |
| 12.09.2025 | 3,16 | 3,20 | 3,01 | 3,20 | 1,27% | 33.985,00 |
| 11.09.2025 | 3,07 | 3,23 | 3,02 | 3,16 | 3,95% | 28.216,00 |
| 10.09.2025 | 2,94 | 3,07 | 2,90 | 3,04 | 14,29% | 12.415,00 |
| 09.09.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 5,56% | 719,00 |
| 08.09.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 2,86% | 3.174,00 |
| 05.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | 1.500,00 |
| 04.09.2025 | 2,48 | 2,49 | 2,48 | 2,48 | -2,75% | 413,00 |
| 03.09.2025 | 2,51 | 2,55 | 2,51 | 2,55 | -1,92% | 6.804,00 |
| 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 |