12,975$
-3,75%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 13,45 | 13,45 | 12,96 | 12,98 | -3,75% | 31.349,00 |
| 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 |
| 06.05.2025 | 12,53 | 12,82 | 12,34 | 12,82 | 1,58% | 179.633,00 |
| 05.05.2025 | 12,52 | 12,75 | 12,52 | 12,62 | 0,56% | 85.339,00 |
| 02.05.2025 | 12,23 | 12,59 | 12,18 | 12,55 | 3,29% | 163.643,00 |
| 01.05.2025 | 12,41 | 12,41 | 12,09 | 12,15 | -0,65% | 88.861,00 |
| 30.04.2025 | 12,12 | 12,26 | 11,73 | 12,23 | 0,08% | 125.217,00 |
| 29.04.2025 | 11,99 | 12,29 | 11,84 | 12,22 | 2,52% | 130.179,00 |
| 28.04.2025 | 12,22 | 12,22 | 11,69 | 11,92 | -0,08% | 107.849,00 |
| 25.04.2025 | 11,75 | 11,93 | 11,58 | 11,93 | 1,10% | 174.735,00 |
| 24.04.2025 | 11,56 | 11,81 | 11,56 | 11,80 | 1,20% | 73.702,00 |
| 23.04.2025 | 12,18 | 12,20 | 11,62 | 11,66 | -2,10% | 69.360,00 |
| 22.04.2025 | 11,95 | 12,04 | 11,75 | 11,91 | 0,17% | 72.484,00 |
| 21.04.2025 | 12,26 | 12,26 | 11,83 | 11,89 | -3,65% | 88.035,00 |
| 17.04.2025 | 12,22 | 12,44 | 12,22 | 12,34 | 0,82% | 123.246,00 |
| 16.04.2025 | 12,35 | 12,47 | 12,16 | 12,24 | -1,61% | 68.696,00 |
| 15.04.2025 | 12,11 | 12,53 | 12,07 | 12,44 | 2,13% | 119.173,00 |
| 14.04.2025 | 12,20 | 12,38 | 12,00 | 12,18 | 1,33% | 133.955,00 |
| 11.04.2025 | 11,93 | 12,04 | 11,71 | 12,02 | 0,17% | 161.789,00 |
| 10.04.2025 | 11,82 | 12,27 | 11,73 | 12,00 | -0,91% | 243.289,00 |
| 09.04.2025 | 11,80 | 12,66 | 11,51 | 12,11 | 1,94% | 265.566,00 |
| 08.04.2025 | 12,36 | 12,51 | 11,71 | 11,88 | -0,50% | 142.784,00 |
| 07.04.2025 | 11,51 | 12,53 | 11,25 | 11,94 | -1,57% | 174.148,00 |
| 04.04.2025 | 12,41 | 12,41 | 11,78 | 12,13 | -3,04% | 198.577,00 |
| 03.04.2025 | 12,65 | 12,85 | 12,48 | 12,51 | -5,94% | 146.157,00 |
| 02.04.2025 | 13,10 | 13,40 | 13,05 | 13,30 | 0,68% | 148.240,00 |
| 01.04.2025 | 12,96 | 13,36 | 12,89 | 13,21 | 0,92% | 106.791,00 |
| 31.03.2025 | 12,85 | 13,18 | 12,60 | 13,09 | 1,47% | 207.832,00 |
| 28.03.2025 | 13,42 | 13,42 | 12,68 | 12,90 | -4,16% | 118.646,00 |
| 27.03.2025 | 13,52 | 13,60 | 13,36 | 13,46 | -1,17% | 107.719,00 |
| 26.03.2025 | 13,94 | 13,95 | 13,59 | 13,62 | -2,16% | 80.476,00 |
| 25.03.2025 | 13,82 | 13,99 | 13,72 | 13,92 | 1,02% | 143.941,00 |
| 24.03.2025 | 13,60 | 13,94 | 13,50 | 13,78 | 3,14% | 156.678,00 |
| 21.03.2025 | 13,37 | 13,42 | 13,18 | 13,36 | -1,91% | 218.985,00 |
| 20.03.2025 | 13,62 | 13,77 | 13,49 | 13,62 | -0,44% | 140.812,00 |
| 19.03.2025 | 13,65 | 13,75 | 13,51 | 13,68 | -0,22% | 117.443,00 |
| 18.03.2025 | 13,41 | 13,82 | 13,31 | 13,71 | 1,56% | 181.336,00 |
| 17.03.2025 | 13,54 | 13,74 | 13,33 | 13,50 | -0,81% | 351.585,00 |
| 14.03.2025 | 13,59 | 13,74 | 13,48 | 13,61 | 1,04% | 167.263,00 |
| 13.03.2025 | 13,66 | 13,74 | 13,31 | 13,47 | -1,97% | 113.739,00 |
| 12.03.2025 | 13,80 | 13,99 | 13,42 | 13,74 | 0,96% | 130.120,00 |
| 11.03.2025 | 13,78 | 13,78 | 13,40 | 13,61 | -1,09% | 170.534,00 |
| 10.03.2025 | 14,00 | 14,23 | 13,63 | 13,76 | -2,06% | 176.579,00 |
| 07.03.2025 | 13,74 | 14,17 | 13,59 | 14,05 | 2,41% | 214.028,00 |
| 06.03.2025 | 13,95 | 14,12 | 13,67 | 13,72 | -2,42% | 172.662,00 |
| 05.03.2025 | 14,11 | 14,75 | 13,17 | 14,06 | 2,25% | 204.151,00 |
| 04.03.2025 | 13,62 | 13,93 | 13,14 | 13,75 | -0,94% | 137.998,00 |
| 03.03.2025 | 14,46 | 14,60 | 13,79 | 13,88 | -3,48% | 91.162,00 |
| 28.02.2025 | 14,26 | 14,61 | 14,18 | 14,38 | -0,07% | 126.555,00 |
| 27.02.2025 | 14,60 | 14,65 | 14,29 | 14,39 | -0,90% | 105.184,00 |
| 26.02.2025 | 14,72 | 14,75 | 14,42 | 14,52 | -1,96% | 71.161,00 |
| 25.02.2025 | 14,70 | 15,01 | 14,59 | 14,81 | 0,34% | 109.985,00 |
| 24.02.2025 | 14,59 | 14,90 | 14,38 | 14,76 | 2,43% | 152.436,00 |
| 21.02.2025 | 15,07 | 15,09 | 14,40 | 14,41 | -3,48% | 108.350,00 |
| 20.02.2025 | 14,63 | 15,03 | 14,49 | 14,93 | -0,47% | 130.987,00 |
| 19.02.2025 | 15,54 | 15,54 | 14,80 | 15,00 | -2,98% | 290.681,00 |
| 18.02.2025 | 15,50 | 15,65 | 15,37 | 15,46 | -0,06% | 60.069,00 |
| 14.02.2025 | 15,51 | 15,51 | 15,30 | 15,47 | 0,78% | 73.541,00 |
| 13.02.2025 | 14,80 | 15,43 | 14,80 | 15,35 | 3,72% | 142.872,00 |
| 12.02.2025 | 14,92 | 15,08 | 14,75 | 14,80 | -2,05% | 112.614,00 |
| 11.02.2025 | 14,58 | 15,13 | 14,51 | 15,11 | 3,00% | 127.521,00 |
| 10.02.2025 | 14,55 | 14,76 | 14,43 | 14,67 | 1,31% | 51.130,00 |
| 07.02.2025 | 14,88 | 14,89 | 14,47 | 14,48 | -2,36% | 60.088,00 |
| 06.02.2025 | 14,65 | 14,86 | 14,58 | 14,83 | 1,51% | 42.988,00 |
| 05.02.2025 | 14,96 | 14,96 | 14,50 | 14,61 | -1,81% | 104.451,00 |
| 04.02.2025 | 14,65 | 14,90 | 14,43 | 14,88 | 3,19% | 101.237,00 |
| 03.02.2025 | 14,02 | 14,48 | 13,78 | 14,42 | 0,35% | 95.196,00 |
| 31.01.2025 | 14,41 | 14,74 | 14,26 | 14,37 | -0,76% | 97.225,00 |
| 30.01.2025 | 14,76 | 14,91 | 14,47 | 14,48 | -2,03% | 51.466,00 |
| 29.01.2025 | 14,80 | 14,91 | 14,59 | 14,78 | -0,54% | 69.025,00 |
| 28.01.2025 | 14,17 | 14,89 | 14,16 | 14,86 | 4,06% | 99.210,00 |
| 27.01.2025 | 14,33 | 14,60 | 14,21 | 14,28 | -0,90% | 77.192,00 |
| 24.01.2025 | 14,10 | 14,41 | 14,10 | 14,41 | 2,13% | 134.056,00 |
| 23.01.2025 | 13,80 | 14,13 | 13,80 | 14,11 | 0,71% | 76.182,00 |
| 22.01.2025 | 14,11 | 14,25 | 14,00 | 14,01 | -0,71% | 92.754,00 |
| 21.01.2025 | 14,34 | 14,37 | 14,02 | 14,11 | -0,42% | 109.838,00 |
| 17.01.2025 | 14,08 | 14,20 | 13,96 | 14,17 | 1,14% | 104.734,00 |
| 16.01.2025 | 13,93 | 14,21 | 13,90 | 14,01 | -0,28% | 104.761,00 |
| 15.01.2025 | 13,94 | 14,14 | 13,81 | 14,05 | 3,38% | 94.383,00 |
| 14.01.2025 | 13,71 | 13,73 | 13,48 | 13,59 | -0,37% | 208.311,00 |
| 13.01.2025 | 13,56 | 13,65 | 13,45 | 13,64 | -0,07% | 49.131,00 |
| 10.01.2025 | 13,56 | 13,80 | 13,49 | 13,65 | -1,80% | 73.557,00 |