8,620$
-2,60%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 8,73 | 8,93 | 8,60 | 8,63 | -2,49% | 64.935,00 |
06.06.2024 | 8,57 | 8,87 | 8,57 | 8,85 | 1,96% | 50.642,00 |
05.06.2024 | 8,70 | 8,82 | 8,60 | 8,68 | -0,23% | 61.849,00 |
04.06.2024 | 8,64 | 8,84 | 8,56 | 8,70 | 0,35% | 62.333,00 |
03.06.2024 | 8,62 | 8,86 | 8,60 | 8,67 | 0,35% | 105.790,00 |
31.05.2024 | 8,90 | 8,92 | 8,57 | 8,64 | -1,93% | 112.270,00 |
30.05.2024 | 8,43 | 8,92 | 8,43 | 8,81 | 3,04% | 134.773,00 |
29.05.2024 | 9,31 | 9,72 | 8,47 | 8,55 | 8,23% | 546.677,00 |
28.05.2024 | 7,71 | 8,07 | 7,62 | 7,90 | 3,81% | 176.846,00 |
24.05.2024 | 7,36 | 7,65 | 7,16 | 7,61 | 3,96% | 95.730,00 |
23.05.2024 | 7,58 | 7,58 | 7,24 | 7,32 | -3,81% | 70.369,00 |
22.05.2024 | 7,52 | 7,74 | 7,52 | 7,61 | 1,20% | 55.072,00 |
21.05.2024 | 7,54 | 7,56 | 7,38 | 7,52 | -0,66% | 74.834,00 |
20.05.2024 | 7,58 | 7,66 | 7,52 | 7,57 | 0,93% | 38.740,00 |
17.05.2024 | 7,58 | 7,67 | 7,47 | 7,50 | -0,92% | 65.287,00 |
16.05.2024 | 7,54 | 7,70 | 7,52 | 7,57 | 0,80% | 61.350,00 |
15.05.2024 | 7,58 | 7,60 | 7,47 | 7,51 | -0,53% | 64.582,00 |
14.05.2024 | 7,70 | 7,74 | 7,45 | 7,55 | -1,69% | 94.123,00 |
13.05.2024 | 7,58 | 7,80 | 7,43 | 7,68 | 2,40% | 83.896,00 |
10.05.2024 | 7,65 | 7,66 | 7,40 | 7,50 | -2,09% | 67.456,00 |
09.05.2024 | 7,47 | 7,70 | 7,47 | 7,66 | 2,82% | 140.754,00 |
08.05.2024 | 6,82 | 7,51 | 6,82 | 7,45 | 8,28% | 232.853,00 |
07.05.2024 | 7,15 | 7,25 | 6,82 | 6,88 | -3,78% | 310.019,00 |
06.05.2024 | 7,25 | 7,30 | 7,07 | 7,15 | -1,11% | 142.893,00 |
03.05.2024 | 7,35 | 7,35 | 7,16 | 7,23 | 0,28% | 79.202,00 |
02.05.2024 | 7,57 | 7,57 | 7,14 | 7,21 | -3,99% | 72.326,00 |
01.05.2024 | 7,14 | 7,65 | 7,08 | 7,51 | 6,37% | 192.730,00 |
30.04.2024 | 7,11 | 7,27 | 7,00 | 7,06 | -1,26% | 101.023,00 |
29.04.2024 | 6,91 | 7,24 | 6,89 | 7,15 | 3,92% | 236.592,00 |
26.04.2024 | 6,83 | 6,98 | 6,76 | 6,88 | 1,18% | 118.496,00 |
25.04.2024 | 6,60 | 6,89 | 6,50 | 6,80 | 1,34% | 155.919,00 |
24.04.2024 | 6,79 | 6,89 | 6,58 | 6,71 | -1,76% | 129.930,00 |
23.04.2024 | 7,00 | 7,19 | 6,74 | 6,83 | -3,67% | 150.407,00 |
22.04.2024 | 7,03 | 7,13 | 6,79 | 7,09 | 0,42% | 134.537,00 |
19.04.2024 | 6,97 | 7,10 | 6,91 | 7,06 | 0,57% | 112.972,00 |
18.04.2024 | 6,86 | 7,08 | 6,86 | 7,02 | 1,59% | 100.595,00 |
17.04.2024 | 7,07 | 7,11 | 6,86 | 6,91 | -2,12% | 90.979,00 |
16.04.2024 | 7,27 | 7,27 | 6,96 | 7,06 | -3,42% | 119.681,00 |
15.04.2024 | 7,39 | 7,45 | 7,17 | 7,31 | -1,22% | 74.878,00 |
12.04.2024 | 7,85 | 7,85 | 7,35 | 7,40 | -6,80% | 125.170,00 |
11.04.2024 | 7,64 | 8,01 | 7,62 | 7,94 | 4,61% | 77.640,00 |
10.04.2024 | 7,68 | 7,72 | 7,42 | 7,59 | -3,31% | 80.490,00 |
09.04.2024 | 7,99 | 8,10 | 7,75 | 7,85 | -1,13% | 75.152,00 |
08.04.2024 | 8,05 | 8,16 | 7,75 | 7,94 | -0,87% | 114.072,00 |
05.04.2024 | 8,14 | 8,21 | 8,01 | 8,01 | -2,32% | 131.310,00 |
04.04.2024 | 8,43 | 8,46 | 8,16 | 8,20 | -1,91% | 80.796,00 |
03.04.2024 | 8,23 | 8,45 | 8,23 | 8,36 | 0,97% | 45.429,00 |
02.04.2024 | 8,42 | 8,47 | 8,20 | 8,28 | -2,59% | 137.205,00 |
01.04.2024 | 8,48 | 8,55 | 8,20 | 8,50 | -0,35% | 143.229,00 |
28.03.2024 | 8,56 | 8,62 | 8,49 | 8,53 | -1,04% | 95.087,00 |
27.03.2024 | 8,61 | 8,71 | 8,49 | 8,62 | 1,06% | 78.788,00 |
26.03.2024 | 8,75 | 8,82 | 8,43 | 8,53 | -2,07% | 217.663,00 |
25.03.2024 | 8,58 | 8,73 | 8,52 | 8,71 | 2,47% | 48.781,00 |
22.03.2024 | 8,61 | 8,62 | 8,45 | 8,50 | -0,82% | 79.481,00 |
21.03.2024 | 8,61 | 8,66 | 8,49 | 8,57 | -0,92% | 183.708,00 |
20.03.2024 | 8,39 | 8,73 | 8,38 | 8,65 | 2,49% | 66.315,00 |
19.03.2024 | 8,41 | 8,63 | 8,41 | 8,44 | -0,71% | 85.664,00 |
18.03.2024 | 8,48 | 8,68 | 8,45 | 8,50 | -1,73% | 80.878,00 |
15.03.2024 | 8,50 | 8,66 | 8,41 | 8,65 | 1,41% | 155.199,00 |
14.03.2024 | 8,52 | 8,66 | 8,39 | 8,53 | -1,16% | 83.318,00 |
13.03.2024 | 8,64 | 8,86 | 8,52 | 8,63 | -1,48% | 80.767,00 |
12.03.2024 | 8,95 | 8,98 | 8,70 | 8,76 | -1,79% | 47.237,00 |
11.03.2024 | 9,09 | 9,19 | 8,82 | 8,92 | -4,50% | 114.566,00 |
08.03.2024 | 9,00 | 9,70 | 8,82 | 9,34 | 5,54% | 72.083,00 |
07.03.2024 | 8,62 | 8,88 | 8,10 | 8,85 | 1,49% | 126.862,00 |
06.03.2024 | 9,31 | 9,87 | 8,52 | 8,72 | -11,83% | 94.247,00 |
05.03.2024 | 9,96 | 10,14 | 9,81 | 9,89 | -0,60% | 70.693,00 |
04.03.2024 | 10,16 | 10,17 | 9,86 | 9,95 | -0,90% | 34.359,00 |
01.03.2024 | 9,94 | 10,40 | 9,94 | 10,04 | -1,57% | 44.750,00 |
29.02.2024 | 10,27 | 10,38 | 10,09 | 10,20 | 1,19% | 39.321,00 |
28.02.2024 | 10,02 | 10,30 | 10,01 | 10,08 | -0,79% | 33.636,00 |
27.02.2024 | 10,22 | 10,39 | 10,03 | 10,16 | 0,30% | 40.157,00 |
26.02.2024 | 9,98 | 10,21 | 9,98 | 10,13 | 0,60% | 35.819,00 |
23.02.2024 | 9,94 | 10,12 | 9,73 | 10,07 | 0,60% | 35.175,00 |
22.02.2024 | 10,06 | 10,15 | 9,71 | 10,01 | -1,28% | 64.426,00 |
21.02.2024 | 10,23 | 10,36 | 10,05 | 10,14 | -1,27% | 31.767,00 |
20.02.2024 | 10,22 | 10,50 | 10,15 | 10,27 | -0,77% | 33.383,00 |
16.02.2024 | 10,38 | 10,70 | 10,23 | 10,35 | -1,15% | 83.011,00 |
15.02.2024 | 10,09 | 10,55 | 9,93 | 10,47 | 4,70% | 67.095,00 |
14.02.2024 | 9,89 | 10,07 | 9,62 | 10,00 | 2,35% | 64.557,00 |
13.02.2024 | 10,61 | 10,88 | 9,68 | 9,77 | -10,61% | 95.645,00 |
12.02.2024 | 10,69 | 11,03 | 10,57 | 10,93 | 3,11% | 87.081,00 |
09.02.2024 | 10,48 | 10,68 | 10,35 | 10,60 | 0,95% | 51.356,00 |
08.02.2024 | 10,13 | 10,53 | 9,88 | 10,50 | 3,45% | 49.293,00 |
07.02.2024 | 10,18 | 10,29 | 9,91 | 10,15 | -0,78% | 51.629,00 |
06.02.2024 | 9,86 | 10,26 | 9,86 | 10,23 | 2,81% | 69.425,00 |
05.02.2024 | 9,91 | 10,00 | 9,44 | 9,95 | -0,90% | 134.093,00 |
02.02.2024 | 10,38 | 10,52 | 9,99 | 10,04 | -4,92% | 78.522,00 |
01.02.2024 | 10,89 | 10,92 | 10,39 | 10,56 | -2,40% | 83.527,00 |
31.01.2024 | 11,31 | 11,31 | 10,77 | 10,82 | -4,33% | 75.394,00 |
30.01.2024 | 11,43 | 11,54 | 11,21 | 11,31 | -1,91% | 31.689,00 |
29.01.2024 | 11,00 | 11,72 | 10,81 | 11,53 | 4,06% | 207.560,00 |
26.01.2024 | 11,20 | 11,20 | 10,98 | 11,08 | 0,09% | 24.689,00 |
25.01.2024 | 11,02 | 11,19 | 10,84 | 11,07 | 2,03% | 70.824,00 |
24.01.2024 | 10,91 | 10,97 | 10,65 | 10,85 | 0,46% | 68.383,00 |
23.01.2024 | 10,93 | 10,99 | 10,71 | 10,80 | -0,18% | 53.561,00 |
22.01.2024 | 10,65 | 10,82 | 10,55 | 10,82 | 2,37% | 44.271,00 |
19.01.2024 | 10,59 | 10,59 | 10,43 | 10,57 | 0,57% | 53.385,00 |
18.01.2024 | 10,55 | 10,55 | 10,31 | 10,51 | -0,19% | 43.971,00 |
17.01.2024 | 10,35 | 10,54 | 10,34 | 10,53 | 0,29% | 42.494,00 |