12,180$
-2,40%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 12,45 | 12,45 | 12,17 | 12,17 | -2,48% | 10.116,00 |
| 26.09.2025 | 12,46 | 12,49 | 12,33 | 12,48 | 0,40% | 101.213,00 |
| 25.09.2025 | 12,63 | 12,71 | 12,38 | 12,43 | -2,13% | 86.058,00 |
| 24.09.2025 | 12,75 | 12,90 | 12,64 | 12,70 | -0,47% | 128.397,00 |
| 23.09.2025 | 13,18 | 13,25 | 12,73 | 12,76 | -2,89% | 167.647,00 |
| 22.09.2025 | 12,81 | 13,23 | 12,81 | 13,14 | 2,66% | 169.497,00 |
| 19.09.2025 | 13,10 | 13,20 | 12,77 | 12,80 | -2,14% | 226.195,00 |
| 18.09.2025 | 13,14 | 13,27 | 12,93 | 13,08 | 0,23% | 154.416,00 |
| 17.09.2025 | 12,78 | 13,28 | 12,75 | 13,05 | 2,68% | 548.726,00 |
| 16.09.2025 | 12,69 | 12,74 | 12,61 | 12,71 | -0,16% | 137.067,00 |
| 15.09.2025 | 12,58 | 12,80 | 12,58 | 12,73 | 1,60% | 155.874,00 |
| 12.09.2025 | 12,76 | 12,83 | 12,50 | 12,53 | -2,03% | 113.264,00 |
| 11.09.2025 | 12,52 | 12,80 | 12,43 | 12,79 | 2,24% | 117.038,00 |
| 10.09.2025 | 12,89 | 12,90 | 12,46 | 12,51 | -3,02% | 197.824,00 |
| 09.09.2025 | 12,83 | 12,97 | 12,61 | 12,90 | 0,23% | 223.874,00 |
| 08.09.2025 | 12,61 | 12,93 | 12,49 | 12,87 | 2,47% | 160.748,00 |
| 05.09.2025 | 12,97 | 13,25 | 12,47 | 12,56 | -3,38% | 227.662,00 |
| 04.09.2025 | 12,88 | 13,05 | 12,73 | 13,00 | 0,78% | 202.317,00 |
| 03.09.2025 | 12,97 | 13,02 | 12,87 | 12,90 | -0,39% | 237.624,00 |
| 02.09.2025 | 12,63 | 13,07 | 12,63 | 12,95 | 0,23% | 168.258,00 |
| 29.08.2025 | 13,07 | 13,08 | 12,86 | 12,92 | -0,23% | 164.906,00 |
| 28.08.2025 | 13,18 | 13,31 | 12,91 | 12,95 | -2,04% | 214.025,00 |
| 27.08.2025 | 12,97 | 13,50 | 12,50 | 13,22 | 8,01% | 611.339,00 |
| 26.08.2025 | 12,06 | 12,33 | 11,98 | 12,24 | 2,17% | 342.291,00 |
| 25.08.2025 | 12,00 | 12,11 | 11,86 | 11,98 | -0,50% | 145.454,00 |
| 22.08.2025 | 11,70 | 12,11 | 11,70 | 12,04 | 3,44% | 164.355,00 |
| 21.08.2025 | 11,45 | 11,68 | 11,32 | 11,64 | 1,04% | 106.033,00 |
| 20.08.2025 | 11,58 | 11,58 | 11,44 | 11,52 | 0,09% | 91.401,00 |
| 19.08.2025 | 11,70 | 11,80 | 11,51 | 11,51 | -1,46% | 77.540,00 |
| 18.08.2025 | 11,70 | 11,73 | 11,62 | 11,68 | 0,86% | 101.403,00 |
| 15.08.2025 | 11,41 | 11,61 | 11,32 | 11,58 | 1,85% | 96.103,00 |
| 14.08.2025 | 11,55 | 11,62 | 11,29 | 11,37 | -2,40% | 104.411,00 |
| 13.08.2025 | 11,42 | 11,71 | 11,38 | 11,65 | 2,92% | 112.615,00 |
| 12.08.2025 | 11,04 | 11,32 | 11,03 | 11,32 | 3,10% | 118.876,00 |
| 11.08.2025 | 10,99 | 11,15 | 10,94 | 10,98 | -0,72% | 101.845,00 |
| 08.08.2025 | 11,07 | 11,15 | 11,00 | 11,06 | -0,18% | 84.978,00 |
| 07.08.2025 | 11,47 | 11,50 | 10,95 | 11,08 | -2,89% | 100.250,00 |
| 06.08.2025 | 11,25 | 11,42 | 11,20 | 11,41 | 0,97% | 96.799,00 |
| 05.08.2025 | 11,43 | 11,52 | 11,22 | 11,30 | -0,62% | 83.895,00 |
| 04.08.2025 | 11,14 | 11,39 | 11,00 | 11,37 | 2,90% | 209.137,00 |
| 01.08.2025 | 11,29 | 11,29 | 11,02 | 11,05 | -2,90% | 150.106,00 |
| 31.07.2025 | 11,52 | 11,60 | 11,33 | 11,38 | -1,73% | 138.081,00 |
| 30.07.2025 | 11,61 | 11,72 | 11,42 | 11,58 | 0,70% | 162.975,00 |
| 29.07.2025 | 11,99 | 11,99 | 11,49 | 11,50 | -3,20% | 112.841,00 |
| 28.07.2025 | 11,95 | 11,97 | 11,80 | 11,88 | -0,50% | 95.672,00 |
| 25.07.2025 | 12,09 | 12,09 | 11,89 | 11,94 | -0,83% | 125.857,00 |
| 24.07.2025 | 12,33 | 12,40 | 11,97 | 12,04 | -2,51% | 154.124,00 |
| 23.07.2025 | 12,10 | 12,37 | 11,93 | 12,35 | 2,40% | 140.647,00 |
| 22.07.2025 | 12,30 | 12,40 | 12,06 | 12,06 | -1,23% | 125.844,00 |
| 21.07.2025 | 12,28 | 12,37 | 12,05 | 12,21 | -0,16% | 185.977,00 |
| 18.07.2025 | 12,05 | 12,28 | 11,86 | 12,23 | 1,24% | 237.929,00 |
| 17.07.2025 | 12,33 | 12,33 | 11,93 | 12,08 | 0,50% | 232.506,00 |
| 16.07.2025 | 11,90 | 12,14 | 11,85 | 12,02 | 0,67% | 157.405,00 |
| 15.07.2025 | 12,18 | 12,22 | 11,91 | 11,94 | -1,57% | 236.095,00 |
| 14.07.2025 | 12,01 | 12,19 | 11,93 | 12,13 | 0,41% | 152.146,00 |
| 11.07.2025 | 12,52 | 12,57 | 11,90 | 12,08 | -3,90% | 174.213,00 |
| 10.07.2025 | 12,94 | 12,99 | 12,54 | 12,57 | -3,31% | 136.700,00 |
| 09.07.2025 | 13,30 | 13,30 | 12,92 | 13,00 | -0,91% | 123.895,00 |
| 08.07.2025 | 13,20 | 13,28 | 13,03 | 13,12 | 0,77% | 181.583,00 |
| 07.07.2025 | 13,30 | 13,34 | 13,00 | 13,02 | -1,81% | 120.873,00 |
| 03.07.2025 | 13,10 | 13,33 | 13,10 | 13,26 | 1,92% | 73.515,00 |
| 02.07.2025 | 13,15 | 13,21 | 12,97 | 13,01 | -1,06% | 159.226,00 |
| 01.07.2025 | 12,85 | 13,37 | 12,80 | 13,15 | 1,94% | 263.939,00 |
| 30.06.2025 | 12,66 | 13,00 | 12,60 | 12,90 | 2,63% | 295.282,00 |
| 27.06.2025 | 12,50 | 12,65 | 12,40 | 12,57 | 1,13% | 753.333,00 |
| 26.06.2025 | 12,46 | 12,55 | 12,30 | 12,43 | 0,24% | 139.169,00 |
| 25.06.2025 | 12,60 | 12,65 | 12,25 | 12,40 | -1,35% | 252.795,00 |
| 24.06.2025 | 12,71 | 12,79 | 12,55 | 12,57 | 0,00% | 146.190,00 |
| 23.06.2025 | 12,31 | 12,59 | 12,30 | 12,57 | 2,36% | 171.961,00 |
| 20.06.2025 | 12,32 | 12,45 | 12,18 | 12,28 | -0,08% | 190.909,00 |
| 18.06.2025 | 12,40 | 12,66 | 12,24 | 12,29 | -0,89% | 265.769,00 |
| 17.06.2025 | 12,39 | 12,62 | 12,33 | 12,40 | -0,56% | 98.170,00 |
| 16.06.2025 | 12,31 | 12,47 | 12,19 | 12,47 | 2,13% | 138.979,00 |
| 13.06.2025 | 12,60 | 12,60 | 12,20 | 12,21 | -3,86% | 118.013,00 |
| 12.06.2025 | 12,70 | 12,72 | 12,50 | 12,70 | -0,24% | 121.023,00 |
| 11.06.2025 | 12,86 | 13,00 | 12,70 | 12,73 | -1,55% | 127.316,00 |
| 10.06.2025 | 13,33 | 13,41 | 12,80 | 12,93 | -2,56% | 151.063,00 |
| 09.06.2025 | 13,38 | 13,48 | 13,27 | 13,27 | 0,23% | 100.987,00 |
| 06.06.2025 | 13,39 | 13,47 | 13,16 | 13,24 | 0,46% | 138.137,00 |
| 05.06.2025 | 12,99 | 13,21 | 12,95 | 13,18 | 1,62% | 119.647,00 |
| 04.06.2025 | 13,49 | 13,52 | 12,94 | 12,97 | -3,78% | 146.427,00 |
| 03.06.2025 | 13,18 | 13,69 | 13,16 | 13,48 | 2,74% | 155.605,00 |
| 02.06.2025 | 13,67 | 13,67 | 13,04 | 13,12 | -3,88% | 196.961,00 |
| 30.05.2025 | 13,55 | 13,94 | 13,46 | 13,65 | 0,96% | 162.949,00 |
| 29.05.2025 | 13,57 | 13,80 | 13,07 | 13,52 | 0,97% | 236.657,00 |
| 28.05.2025 | 13,55 | 13,55 | 13,29 | 13,39 | -0,67% | 150.059,00 |
| 27.05.2025 | 13,21 | 13,69 | 13,09 | 13,48 | 3,93% | 130.929,00 |
| 23.05.2025 | 13,25 | 13,28 | 12,93 | 12,97 | -2,92% | 98.184,00 |
| 22.05.2025 | 13,40 | 13,56 | 13,34 | 13,36 | -0,82% | 56.175,00 |
| 21.05.2025 | 13,80 | 13,80 | 13,46 | 13,47 | -2,53% | 78.152,00 |
| 20.05.2025 | 13,64 | 13,88 | 13,56 | 13,82 | 0,80% | 104.734,00 |
| 19.05.2025 | 13,70 | 13,83 | 13,65 | 13,71 | -0,72% | 95.029,00 |
| 16.05.2025 | 13,79 | 13,87 | 13,69 | 13,81 | 0,07% | 95.360,00 |
| 15.05.2025 | 13,59 | 13,80 | 13,50 | 13,80 | 2,30% | 102.020,00 |
| 14.05.2025 | 13,35 | 13,55 | 13,28 | 13,49 | 0,75% | 128.672,00 |
| 13.05.2025 | 13,40 | 13,47 | 13,23 | 13,39 | -0,07% | 106.608,00 |
| 12.05.2025 | 13,45 | 13,51 | 13,11 | 13,40 | 3,63% | 96.608,00 |
| 09.05.2025 | 13,02 | 13,14 | 12,91 | 12,93 | -1,15% | 85.260,00 |
| 08.05.2025 | 12,89 | 13,09 | 12,82 | 13,08 | 2,35% | 133.256,00 |
| 07.05.2025 | 12,86 | 12,96 | 12,70 | 12,78 | -0,31% | 87.000,00 |