4,850$
1,25%
Echtzeit-Aktienkurs OncoCyte Corp
Bid:
Ask:
Aktienkurse zur OncoCyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,01 | 5,09 | 4,74 | 4,85 | 1,25% | 41.946,00 |
| 08.07.2026 | 4,81 | 5,11 | 4,58 | 4,79 | -3,04% | 151.205,00 |
| 07.07.2026 | 5,65 | 5,65 | 4,94 | 4,94 | -12,41% | 165.237,00 |
| 06.07.2026 | 5,70 | 5,85 | 5,61 | 5,64 | -1,40% | 9.761,00 |
| 02.07.2026 | 5,86 | 6,01 | 5,51 | 5,72 | 0,18% | 64.415,00 |
| 01.07.2026 | 5,72 | 6,03 | 5,54 | 5,71 | -2,97% | 47.453,00 |
| 30.06.2026 | 5,38 | 6,05 | 5,38 | 5,89 | 8,38% | 47.610,00 |
| 29.06.2026 | 5,35 | 5,45 | 5,17 | 5,43 | 1,12% | 17.811,00 |
| 26.06.2026 | 5,30 | 5,69 | 5,29 | 5,37 | -3,76% | 16.457,00 |
| 25.06.2026 | 5,50 | 5,62 | 5,46 | 5,58 | 2,95% | 46.070,00 |
| 24.06.2026 | 5,46 | 5,53 | 5,14 | 5,42 | 0,37% | 79.781,00 |
| 23.06.2026 | 5,41 | 5,50 | 5,32 | 5,40 | 0,19% | 38.139,00 |
| 22.06.2026 | 5,41 | 5,47 | 5,05 | 5,39 | -1,28% | 30.755,00 |
| 18.06.2026 | 5,69 | 5,69 | 4,64 | 5,46 | 3,02% | 104.756,00 |
| 17.06.2026 | 5,36 | 5,66 | 5,27 | 5,30 | 0,19% | 52.924,00 |
| 16.06.2026 | 5,65 | 5,66 | 5,27 | 5,29 | -7,19% | 64.151,00 |
| 15.06.2026 | 5,77 | 5,97 | 5,52 | 5,70 | 0,88% | 34.102,00 |
| 12.06.2026 | 5,60 | 5,70 | 5,28 | 5,65 | 2,91% | 75.508,00 |
| 11.06.2026 | 5,84 | 5,88 | 5,47 | 5,49 | -5,18% | 101.568,00 |
| 10.06.2026 | 6,01 | 6,01 | 5,71 | 5,79 | -1,03% | 34.741,00 |
| 09.06.2026 | 6,18 | 6,18 | 5,59 | 5,85 | 2,63% | 16.013,00 |
| 08.06.2026 | 5,80 | 6,17 | 5,21 | 5,70 | 6,34% | 58.146,00 |
| 05.06.2026 | 6,38 | 6,40 | 5,36 | 5,36 | -18,79% | 44.188,00 |
| 04.06.2026 | 6,26 | 6,84 | 6,06 | 6,60 | 9,09% | 147.135,00 |
| 03.06.2026 | 5,69 | 6,05 | 5,56 | 6,05 | 2,02% | 44.588,00 |
| 02.06.2026 | 5,96 | 6,16 | 5,68 | 5,93 | -3,26% | 35.116,00 |
| 01.06.2026 | 6,18 | 6,39 | 6,10 | 6,13 | -2,08% | 9.598,00 |
| 29.05.2026 | 6,30 | 6,49 | 6,07 | 6,26 | -4,43% | 79.350,00 |
| 28.05.2026 | 6,41 | 6,76 | 6,24 | 6,55 | 2,34% | 49.971,00 |
| 27.05.2026 | 6,36 | 6,44 | 6,02 | 6,40 | -0,78% | 69.547,00 |
| 26.05.2026 | 6,17 | 6,69 | 6,15 | 6,45 | 6,79% | 97.963,00 |
| 22.05.2026 | 5,59 | 6,07 | 5,46 | 6,04 | 2,37% | 300.671,00 |
| 21.05.2026 | 6,02 | 6,02 | 5,59 | 5,90 | -4,30% | 48.171,00 |
| 20.05.2026 | 5,62 | 6,19 | 5,56 | 6,17 | 10,48% | 103.283,00 |
| 19.05.2026 | 6,14 | 6,31 | 5,56 | 5,58 | -12,54% | 62.607,00 |
| 18.05.2026 | 6,51 | 6,83 | 5,89 | 6,38 | -1,09% | 55.187,00 |
| 15.05.2026 | 6,23 | 6,55 | 5,95 | 6,45 | 0,16% | 86.719,00 |
| 14.05.2026 | 4,93 | 6,70 | 4,93 | 6,44 | 25,78% | 185.374,00 |
| 13.05.2026 | 4,99 | 5,33 | 4,93 | 5,12 | 2,40% | 73.467,00 |
| 12.05.2026 | 4,96 | 5,17 | 4,74 | 5,00 | 2,25% | 70.947,00 |
| 11.05.2026 | 5,03 | 5,06 | 4,76 | 4,89 | -3,46% | 31.623,00 |
| 08.05.2026 | 4,87 | 5,07 | 4,62 | 5,07 | 0,90% | 72.907,00 |
| 07.05.2026 | 5,01 | 5,18 | 4,68 | 5,02 | 0,20% | 81.168,00 |
| 06.05.2026 | 4,82 | 5,07 | 4,52 | 5,01 | 9,87% | 115.419,00 |
| 05.05.2026 | 5,23 | 5,23 | 4,41 | 4,56 | -12,98% | 146.470,00 |
| 04.05.2026 | 4,29 | 5,26 | 4,16 | 5,24 | 25,66% | 120.572,00 |
| 01.05.2026 | 3,95 | 4,22 | 3,95 | 4,17 | 3,99% | 38.638,00 |
| 30.04.2026 | 3,82 | 4,07 | 3,77 | 4,01 | 4,97% | 39.284,00 |
| 29.04.2026 | 4,21 | 4,21 | 3,70 | 3,82 | -8,61% | 135.059,00 |
| 28.04.2026 | 3,89 | 4,35 | 3,89 | 4,18 | 8,85% | 67.801,00 |
| 27.04.2026 | 3,85 | 3,85 | 3,51 | 3,84 | -0,78% | 55.030,00 |
| 24.04.2026 | 3,52 | 3,96 | 3,52 | 3,87 | 10,57% | 50.535,00 |
| 23.04.2026 | 3,61 | 3,65 | 3,31 | 3,50 | -7,65% | 81.371,00 |
| 22.04.2026 | 3,78 | 4,10 | 3,59 | 3,79 | 6,16% | 113.070,00 |
| 21.04.2026 | 4,37 | 4,54 | 3,56 | 3,57 | -10,75% | 96.135,00 |
| 20.04.2026 | 3,85 | 4,00 | 3,75 | 4,00 | 3,63% | 28.355,00 |
| 17.04.2026 | 3,68 | 3,87 | 3,46 | 3,86 | 10,44% | 60.911,00 |
| 16.04.2026 | 3,50 | 3,61 | 3,22 | 3,50 | 1,90% | 86.871,00 |
| 15.04.2026 | 3,63 | 3,85 | 3,27 | 3,43 | -6,16% | 110.814,00 |
| 14.04.2026 | 3,13 | 4,04 | 3,04 | 3,66 | 21,03% | 132.644,00 |
| 13.04.2026 | 3,17 | 3,17 | 2,73 | 3,02 | -5,03% | 35.346,00 |
| 10.04.2026 | 3,12 | 3,21 | 2,68 | 3,18 | 0,32% | 70.605,00 |
| 09.04.2026 | 3,00 | 3,34 | 2,90 | 3,17 | 4,28% | 105.659,00 |
| 08.04.2026 | 3,21 | 3,60 | 2,96 | 3,04 | -5,30% | 62.871,00 |
| 07.04.2026 | 3,22 | 3,25 | 3,01 | 3,21 | -3,89% | 55.548,00 |
| 06.04.2026 | 3,74 | 3,74 | 3,16 | 3,34 | -10,70% | 37.093,00 |
| 02.04.2026 | 3,42 | 3,74 | 3,28 | 3,74 | 8,56% | 59.605,00 |
| 01.04.2026 | 3,13 | 3,45 | 2,91 | 3,45 | 2,84% | 48.227,00 |
| 31.03.2026 | 2,46 | 3,58 | 2,30 | 3,35 | 30,35% | 221.106,00 |
| 30.03.2026 | 3,68 | 3,68 | 2,42 | 2,57 | -28,01% | 48.849,00 |
| 27.03.2026 | 4,02 | 4,28 | 3,31 | 3,57 | -13,98% | 74.828,00 |
| 26.03.2026 | 4,31 | 4,44 | 4,03 | 4,15 | 0,73% | 19.903,00 |
| 25.03.2026 | 4,20 | 4,45 | 3,73 | 4,12 | 2,74% | 56.276,00 |
| 24.03.2026 | 4,08 | 4,11 | 3,44 | 4,01 | -0,50% | 64.387,00 |
| 23.03.2026 | 4,30 | 4,46 | 4,02 | 4,03 | -5,18% | 19.353,00 |
| 20.03.2026 | 4,07 | 4,27 | 3,97 | 4,25 | 8,42% | 20.611,00 |
| 19.03.2026 | 4,30 | 4,35 | 3,92 | 3,92 | -11,71% | 52.675,00 |
| 18.03.2026 | 4,43 | 4,53 | 4,09 | 4,44 | -1,99% | 30.863,00 |
| 17.03.2026 | 4,54 | 4,54 | 4,21 | 4,53 | -2,37% | 32.945,00 |
| 16.03.2026 | 4,91 | 4,94 | 4,28 | 4,64 | -5,50% | 14.058,00 |
| 13.03.2026 | 5,06 | 5,37 | 4,62 | 4,91 | 0,41% | 34.722,00 |
| 12.03.2026 | 5,26 | 5,26 | 4,89 | 4,89 | -6,86% | 17.323,00 |
| 11.03.2026 | 5,27 | 5,27 | 4,84 | 5,25 | -2,69% | 21.609,00 |
| 10.03.2026 | 5,41 | 5,50 | 5,31 | 5,40 | -0,28% | 20.918,00 |
| 09.03.2026 | 5,40 | 5,59 | 5,27 | 5,41 | -0,92% | 33.218,00 |
| 06.03.2026 | 5,70 | 5,70 | 5,26 | 5,46 | -1,44% | 11.811,00 |
| 05.03.2026 | 5,56 | 5,59 | 5,29 | 5,54 | 1,19% | 15.780,00 |
| 04.03.2026 | 5,58 | 5,74 | 5,35 | 5,48 | 0,46% | 27.630,00 |
| 03.03.2026 | 5,59 | 5,80 | 5,11 | 5,45 | 12,60% | 112.042,00 |
| 02.03.2026 | 5,81 | 5,81 | 4,77 | 4,84 | -19,37% | 38.310,00 |
| 27.02.2026 | 5,94 | 6,06 | 5,69 | 6,00 | 5,37% | 86.674,00 |
| 26.02.2026 | 5,65 | 5,88 | 5,65 | 5,70 | -1,66% | 14.784,00 |
| 25.02.2026 | 5,70 | 5,84 | 5,68 | 5,79 | 0,05% | 8.735,00 |
| 24.02.2026 | 5,71 | 5,84 | 5,60 | 5,79 | 1,22% | 9.417,00 |
| 23.02.2026 | 5,34 | 5,78 | 5,34 | 5,72 | 4,28% | 5.102,00 |
| 20.02.2026 | 5,23 | 5,51 | 5,17 | 5,49 | 0,83% | 10.559,00 |
| 19.02.2026 | 5,20 | 5,44 | 5,11 | 5,44 | 1,30% | 26.097,00 |
| 18.02.2026 | 5,31 | 5,46 | 5,05 | 5,37 | -1,65% | 17.808,00 |
| 17.02.2026 | 5,57 | 5,57 | 5,21 | 5,46 | -2,15% | 32.934,00 |
| 13.02.2026 | 5,80 | 5,98 | 5,48 | 5,58 | 0,00% | 29.004,00 |