0,465$
2,20%
Echtzeit-Aktienkurs Ontrak Inc
Bid:
Ask:
Aktienkurse zur Ontrak Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 0,46 | 0,47 | 0,43 | 0,47 | 1,13% | 447.484,00 |
| 01.07.2025 | 0,50 | 0,50 | 0,42 | 0,46 | -7,87% | 2.376.220,00 |
| 30.06.2025 | 0,55 | 0,55 | 0,48 | 0,50 | -9,75% | 1.001.503,00 |
| 27.06.2025 | 0,53 | 0,59 | 0,50 | 0,55 | -43,14% | 3.324.023,00 |
| 26.06.2025 | 0,98 | 1,00 | 0,93 | 0,97 | -0,19% | 83.294,00 |
| 25.06.2025 | 1,05 | 1,05 | 0,94 | 0,97 | -7,19% | 93.361,00 |
| 24.06.2025 | 1,32 | 1,39 | 1,02 | 1,05 | -21,05% | 218.376,00 |
| 23.06.2025 | 1,37 | 1,37 | 1,32 | 1,33 | -3,62% | 18.526,00 |
| 20.06.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -0,72% | 6.190,00 |
| 18.06.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,00% | 6.440,00 |
| 17.06.2025 | 1,38 | 1,45 | 1,37 | 1,39 | -2,11% | 41.614,00 |
| 16.06.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 13.644,00 |
| 13.06.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -2,05% | 7.166,00 |
| 12.06.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,67% | 4.374,00 |
| 11.06.2025 | 1,46 | 1,50 | 1,45 | 1,50 | 0,67% | 12.046,00 |
| 10.06.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,36% | 8.900,00 |
| 09.06.2025 | 1,52 | 1,53 | 1,46 | 1,47 | -3,92% | 23.039,00 |
| 06.06.2025 | 1,49 | 1,55 | 1,46 | 1,53 | 4,08% | 21.015,00 |
| 05.06.2025 | 1,48 | 1,54 | 1,43 | 1,47 | 0,00% | 37.364,00 |
| 04.06.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -4,55% | 29.283,00 |
| 03.06.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 6,94% | 25.726,00 |
| 02.06.2025 | 1,50 | 1,54 | 1,41 | 1,44 | -2,04% | 27.121,00 |
| 30.05.2025 | 1,55 | 1,57 | 1,47 | 1,47 | -3,77% | 22.523,00 |
| 29.05.2025 | 1,61 | 1,61 | 1,52 | 1,53 | -3,32% | 24.530,00 |
| 28.05.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -0,63% | 18.115,00 |
| 27.05.2025 | 1,59 | 1,63 | 1,55 | 1,59 | 1,27% | 33.750,00 |
| 23.05.2025 | 1,59 | 1,59 | 1,55 | 1,57 | 0,00% | 14.902,00 |
| 22.05.2025 | 1,59 | 1,59 | 1,53 | 1,57 | 0,64% | 24.323,00 |
| 21.05.2025 | 1,67 | 1,67 | 1,50 | 1,56 | -0,64% | 17.959,00 |
| 20.05.2025 | 1,65 | 1,65 | 1,53 | 1,57 | -0,63% | 31.988,00 |
| 19.05.2025 | 1,61 | 1,68 | 1,54 | 1,58 | 1,94% | 20.157,00 |
| 16.05.2025 | 1,64 | 1,71 | 1,50 | 1,55 | -4,32% | 43.662,00 |
| 15.05.2025 | 1,73 | 1,75 | 1,55 | 1,62 | -6,03% | 48.578,00 |
| 14.05.2025 | 1,69 | 1,78 | 1,65 | 1,72 | 3,86% | 43.105,00 |
| 13.05.2025 | 1,69 | 1,72 | 1,62 | 1,66 | -2,35% | 12.869,00 |
| 12.05.2025 | 1,68 | 1,73 | 1,65 | 1,70 | 3,66% | 36.216,00 |
| 09.05.2025 | 1,63 | 1,70 | 1,58 | 1,64 | 4,46% | 32.018,00 |
| 08.05.2025 | 1,56 | 1,58 | 1,52 | 1,57 | 2,61% | 7.002,00 |
| 07.05.2025 | 1,52 | 1,58 | 1,50 | 1,53 | 1,32% | 4.907,00 |
| 06.05.2025 | 1,55 | 1,59 | 1,46 | 1,51 | -2,58% | 8.622,00 |
| 05.05.2025 | 1,52 | 1,59 | 1,50 | 1,55 | 4,03% | 11.273,00 |
| 02.05.2025 | 1,49 | 1,50 | 1,41 | 1,49 | 3,47% | 25.952,00 |
| 01.05.2025 | 1,45 | 1,47 | 1,41 | 1,44 | -0,69% | 16.303,00 |
| 30.04.2025 | 1,51 | 1,52 | 1,42 | 1,45 | -3,97% | 13.799,00 |
| 29.04.2025 | 1,49 | 1,53 | 1,43 | 1,51 | 1,34% | 14.197,00 |
| 28.04.2025 | 1,46 | 1,52 | 1,46 | 1,49 | 0,68% | 12.618,00 |
| 25.04.2025 | 1,48 | 1,54 | 1,40 | 1,48 | 1,02% | 15.108,00 |
| 24.04.2025 | 1,52 | 1,65 | 1,44 | 1,47 | -4,87% | 64.887,00 |
| 23.04.2025 | 1,51 | 1,56 | 1,45 | 1,54 | 7,69% | 21.331,00 |
| 22.04.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -0,69% | 4.686,00 |
| 21.04.2025 | 1,43 | 1,48 | 1,37 | 1,44 | 2,13% | 12.845,00 |
| 17.04.2025 | 1,42 | 1,47 | 1,38 | 1,41 | -1,40% | 12.955,00 |
| 16.04.2025 | 1,52 | 1,64 | 1,35 | 1,43 | -4,67% | 25.846,00 |
| 15.04.2025 | 1,78 | 1,78 | 1,45 | 1,50 | -9,64% | 47.778,00 |
| 14.04.2025 | 1,59 | 1,68 | 1,59 | 1,66 | 5,80% | 35.039,00 |
| 11.04.2025 | 1,57 | 1,57 | 1,51 | 1,57 | 3,91% | 14.476,00 |
| 10.04.2025 | 1,57 | 1,58 | 1,51 | 1,51 | 0,20% | 9.787,00 |
| 09.04.2025 | 1,54 | 1,57 | 1,48 | 1,51 | -2,14% | 8.215,00 |
| 08.04.2025 | 1,53 | 1,56 | 1,45 | 1,54 | 6,77% | 13.839,00 |
| 07.04.2025 | 1,47 | 1,52 | 1,38 | 1,44 | -0,67% | 21.479,00 |
| 04.04.2025 | 1,39 | 1,48 | 1,39 | 1,45 | 3,35% | 26.294,00 |
| 03.04.2025 | 1,48 | 1,48 | 1,36 | 1,41 | -4,42% | 9.075,00 |
| 02.04.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,34% | 5.398,00 |
| 01.04.2025 | 1,45 | 1,56 | 1,45 | 1,47 | 1,03% | 33.492,00 |
| 31.03.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -2,03% | 16.586,00 |
| 28.03.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -3,27% | 11.638,00 |
| 27.03.2025 | 1,64 | 1,64 | 1,52 | 1,53 | -7,83% | 11.254,00 |
| 26.03.2025 | 1,69 | 1,69 | 1,59 | 1,66 | -1,19% | 3.081,00 |
| 25.03.2025 | 1,73 | 1,73 | 1,58 | 1,68 | -1,18% | 8.746,00 |
| 24.03.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 9,68% | 25.202,00 |
| 21.03.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 2,31% | 15.344,00 |
| 20.03.2025 | 1,43 | 1,54 | 1,43 | 1,52 | 3,06% | 5.419,00 |
| 19.03.2025 | 1,50 | 1,50 | 1,46 | 1,47 | 1,55% | 7.239,00 |
| 18.03.2025 | 1,47 | 1,50 | 1,43 | 1,45 | -1,52% | 5.738,00 |
| 17.03.2025 | 1,45 | 1,50 | 1,43 | 1,47 | 2,08% | 13.505,00 |
| 14.03.2025 | 1,45 | 1,49 | 1,40 | 1,44 | 3,23% | 6.290,00 |
| 13.03.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,79% | 6.499,00 |
| 12.03.2025 | 1,42 | 1,52 | 1,39 | 1,45 | 1,40% | 2.998,00 |
| 11.03.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 1,42% | 7.198,00 |
| 10.03.2025 | 1,46 | 1,48 | 1,41 | 1,41 | -5,37% | 9.354,00 |
| 07.03.2025 | 1,43 | 1,49 | 1,39 | 1,49 | 4,20% | 8.788,00 |
| 06.03.2025 | 1,41 | 1,50 | 1,38 | 1,43 | 2,14% | 8.364,00 |
| 05.03.2025 | 1,31 | 1,44 | 1,31 | 1,40 | 6,87% | 14.481,00 |
| 04.03.2025 | 1,40 | 1,40 | 1,27 | 1,31 | -8,71% | 32.512,00 |
| 03.03.2025 | 1,50 | 1,52 | 1,42 | 1,44 | -3,04% | 16.484,00 |
| 28.02.2025 | 1,48 | 1,49 | 1,43 | 1,48 | -1,33% | 17.379,00 |
| 27.02.2025 | 1,49 | 1,52 | 1,47 | 1,50 | 0,67% | 5.908,00 |
| 26.02.2025 | 1,50 | 1,53 | 1,47 | 1,49 | -0,67% | 10.597,00 |
| 25.02.2025 | 1,57 | 1,57 | 1,46 | 1,50 | -3,85% | 8.082,00 |
| 24.02.2025 | 1,61 | 1,61 | 1,46 | 1,56 | -2,01% | 32.993,00 |
| 21.02.2025 | 1,69 | 1,70 | 1,57 | 1,59 | -4,10% | 21.656,00 |
| 20.02.2025 | 1,72 | 1,72 | 1,58 | 1,66 | 3,75% | 38.098,00 |
| 19.02.2025 | 1,58 | 1,64 | 1,56 | 1,60 | 1,91% | 30.250,00 |
| 18.02.2025 | 1,58 | 1,64 | 1,55 | 1,57 | -1,26% | 18.469,00 |
| 14.02.2025 | 1,50 | 1,60 | 1,48 | 1,59 | 10,42% | 32.383,00 |
| 13.02.2025 | 1,41 | 1,53 | 1,41 | 1,44 | 2,86% | 36.562,00 |
| 12.02.2025 | 1,47 | 1,51 | 1,36 | 1,40 | -7,89% | 40.261,00 |
| 11.02.2025 | 1,56 | 1,59 | 1,50 | 1,52 | -7,88% | 77.980,00 |
| 10.02.2025 | 1,70 | 1,74 | 1,60 | 1,65 | 1,23% | 13.476,00 |
| 07.02.2025 | 1,70 | 1,70 | 1,62 | 1,63 | -2,57% | 9.592,00 |