1,190$
-3,88%
Echtzeit-Aktienkurs The OLB Group Inc
Bid:
Ask:
Aktienkurse zur The OLB Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,88% | 4.677,00 |
| 28.03.2025 | 1,20 | 1,26 | 1,20 | 1,24 | -0,48% | 6.853,00 |
| 27.03.2025 | 1,20 | 1,24 | 1,18 | 1,24 | 5,90% | 2.653,00 |
| 26.03.2025 | 1,19 | 1,25 | 1,17 | 1,17 | -1,29% | 2.666,00 |
| 25.03.2025 | 1,20 | 1,24 | 1,19 | 1,19 | -4,03% | 4.171,00 |
| 24.03.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -2,36% | 5.121,00 |
| 21.03.2025 | 1,21 | 1,27 | 1,20 | 1,27 | 5,83% | 6.791,00 |
| 20.03.2025 | 1,19 | 1,24 | 1,19 | 1,20 | 0,84% | 1.926,00 |
| 19.03.2025 | 1,21 | 1,21 | 1,17 | 1,19 | -4,80% | 5.446,00 |
| 18.03.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -6,02% | 9.270,00 |
| 17.03.2025 | 1,27 | 1,33 | 1,21 | 1,33 | 4,72% | 5.918,00 |
| 14.03.2025 | 1,20 | 1,27 | 1,19 | 1,27 | 4,96% | 14.022,00 |
| 13.03.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 1.311,00 |
| 12.03.2025 | 1,19 | 1,20 | 1,15 | 1,19 | -0,83% | 8.867,00 |
| 11.03.2025 | 1,27 | 1,27 | 1,11 | 1,20 | -5,51% | 17.549,00 |
| 10.03.2025 | 1,28 | 1,32 | 1,23 | 1,27 | -3,79% | 12.168,00 |
| 07.03.2025 | 1,25 | 1,32 | 1,19 | 1,32 | 7,61% | 9.149,00 |
| 06.03.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -3,41% | 2.062,00 |
| 05.03.2025 | 1,17 | 1,27 | 1,17 | 1,27 | 5,83% | 4.252,00 |
| 04.03.2025 | 1,19 | 1,21 | 1,11 | 1,20 | -0,20% | 22.813,00 |
| 03.03.2025 | 1,24 | 1,25 | 1,20 | 1,20 | -3,81% | 6.799,00 |
| 28.02.2025 | 1,22 | 1,29 | 1,22 | 1,25 | 2,46% | 4.570,00 |
| 27.02.2025 | 1,19 | 1,26 | 1,19 | 1,22 | 3,39% | 8.092,00 |
| 26.02.2025 | 1,12 | 1,18 | 1,07 | 1,18 | 5,69% | 43.180,00 |
| 25.02.2025 | 1,20 | 1,20 | 1,11 | 1,12 | -6,18% | 22.639,00 |
| 24.02.2025 | 1,26 | 1,26 | 1,17 | 1,19 | -5,56% | 17.257,00 |
| 21.02.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -3,45% | 16.774,00 |
| 20.02.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -2,69% | 2.913,00 |
| 19.02.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -4,89% | 9.322,00 |
| 18.02.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -3,42% | 21.930,00 |
| 14.02.2025 | 1,44 | 1,50 | 1,42 | 1,46 | 1,46% | 12.885,00 |
| 13.02.2025 | 1,37 | 1,45 | 1,37 | 1,44 | 9,02% | 50.727,00 |
| 12.02.2025 | 1,37 | 1,42 | 1,30 | 1,32 | -4,35% | 7.014,00 |
| 11.02.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -0,72% | 3.885,00 |
| 10.02.2025 | 1,40 | 1,40 | 1,30 | 1,39 | -1,42% | 12.761,00 |
| 07.02.2025 | 1,41 | 1,52 | 1,41 | 1,41 | 0,00% | 18.726,00 |
| 06.02.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -2,76% | 12.659,00 |
| 05.02.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 7,41% | 7.253,00 |
| 04.02.2025 | 1,38 | 1,49 | 1,35 | 1,35 | -1,82% | 57.612,00 |
| 03.02.2025 | 1,35 | 1,42 | 1,31 | 1,38 | 1,85% | 41.479,00 |
| 31.01.2025 | 1,52 | 1,64 | 1,34 | 1,35 | -12,34% | 62.260,00 |
| 30.01.2025 | 1,35 | 1,55 | 1,31 | 1,54 | 16,67% | 173.299,00 |
| 29.01.2025 | 1,38 | 1,41 | 1,30 | 1,32 | -4,00% | 42.408,00 |
| 28.01.2025 | 1,27 | 1,40 | 1,12 | 1,38 | 5,77% | 98.610,00 |
| 27.01.2025 | 1,41 | 1,41 | 1,22 | 1,30 | -2,26% | 95.333,00 |
| 24.01.2025 | 2,00 | 2,00 | 1,20 | 1,33 | -33,50% | 470.502,00 |
| 23.01.2025 | 1,96 | 2,22 | 1,83 | 2,00 | 9,89% | 838.534,00 |
| 22.01.2025 | 1,85 | 1,88 | 1,78 | 1,82 | -1,09% | 6.354,00 |
| 21.01.2025 | 1,93 | 1,95 | 1,81 | 1,84 | -4,66% | 6.490,00 |
| 17.01.2025 | 1,89 | 1,93 | 1,88 | 1,93 | 4,10% | 2.654,00 |
| 16.01.2025 | 1,90 | 1,96 | 1,84 | 1,85 | -2,42% | 8.505,00 |
| 15.01.2025 | 1,76 | 1,90 | 1,73 | 1,90 | 10,08% | 22.149,00 |
| 14.01.2025 | 1,73 | 1,84 | 1,70 | 1,73 | -2,49% | 15.504,00 |
| 13.01.2025 | 1,76 | 1,84 | 1,72 | 1,77 | 1,14% | 9.340,00 |
| 10.01.2025 | 1,80 | 1,81 | 1,67 | 1,75 | -6,22% | 13.307,00 |
| 08.01.2025 | 1,95 | 1,95 | 1,87 | 1,87 | -2,30% | 4.002,00 |
| 07.01.2025 | 1,98 | 2,11 | 1,91 | 1,91 | -2,05% | 9.635,00 |
| 06.01.2025 | 2,00 | 2,08 | 1,91 | 1,95 | -1,52% | 32.027,00 |
| 03.01.2025 | 1,97 | 2,07 | 1,92 | 1,98 | -0,50% | 22.938,00 |
| 02.01.2025 | 2,06 | 2,13 | 1,94 | 1,99 | -3,86% | 32.160,00 |
| 31.12.2024 | 2,04 | 2,19 | 1,96 | 2,07 | 1,47% | 55.819,00 |
| 30.12.2024 | 1,78 | 2,04 | 1,77 | 2,04 | 8,51% | 59.145,00 |
| 27.12.2024 | 1,65 | 1,90 | 1,56 | 1,88 | 14,63% | 134.533,00 |
| 26.12.2024 | 1,69 | 1,74 | 1,63 | 1,64 | -2,38% | 57.599,00 |
| 24.12.2024 | 1,67 | 1,74 | 1,65 | 1,68 | 1,82% | 17.216,00 |
| 23.12.2024 | 1,67 | 1,72 | 1,63 | 1,65 | 1,23% | 18.323,00 |
| 20.12.2024 | 1,68 | 1,86 | 1,51 | 1,63 | -3,88% | 39.707,00 |
| 19.12.2024 | 1,64 | 1,71 | 1,64 | 1,70 | -0,83% | 16.565,00 |
| 18.12.2024 | 1,89 | 1,91 | 1,70 | 1,71 | -1,72% | 15.050,00 |
| 17.12.2024 | 1,73 | 1,81 | 1,66 | 1,74 | 1,16% | 36.084,00 |
| 16.12.2024 | 1,72 | 1,84 | 1,70 | 1,72 | 2,38% | 4.943,00 |