14,700$
-0,74%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,66 | 14,73 | 14,60 | 14,70 | -0,74% | 9.954,00 |
| 01.04.2026 | 14,55 | 15,15 | 14,52 | 14,81 | 1,79% | 472.068,00 |
| 31.03.2026 | 14,41 | 14,64 | 14,14 | 14,55 | 1,82% | 285.050,00 |
| 30.03.2026 | 14,00 | 14,34 | 13,82 | 14,29 | 2,07% | 371.235,00 |
| 27.03.2026 | 14,08 | 14,31 | 13,79 | 14,00 | -2,44% | 225.908,00 |
| 26.03.2026 | 14,17 | 14,71 | 14,07 | 14,35 | 0,70% | 346.158,00 |
| 25.03.2026 | 14,33 | 14,39 | 13,93 | 14,25 | 0,64% | 223.055,00 |
| 24.03.2026 | 14,04 | 14,24 | 13,76 | 14,16 | 0,85% | 242.235,00 |
| 23.03.2026 | 13,70 | 14,07 | 13,69 | 14,04 | 3,39% | 205.648,00 |
| 20.03.2026 | 13,72 | 13,98 | 13,41 | 13,58 | -0,88% | 309.240,00 |
| 19.03.2026 | 13,89 | 14,10 | 13,65 | 13,70 | -1,51% | 213.868,00 |
| 18.03.2026 | 14,07 | 14,14 | 13,81 | 13,91 | -1,83% | 231.633,00 |
| 17.03.2026 | 14,06 | 14,37 | 13,91 | 14,17 | 1,72% | 266.124,00 |
| 16.03.2026 | 13,76 | 14,18 | 13,76 | 13,93 | 1,83% | 304.970,00 |
| 13.03.2026 | 13,94 | 13,99 | 13,46 | 13,68 | -1,94% | 175.399,00 |
| 12.03.2026 | 13,77 | 14,20 | 13,77 | 13,95 | -1,06% | 187.387,00 |
| 11.03.2026 | 14,15 | 14,39 | 13,99 | 14,10 | -0,98% | 174.644,00 |
| 10.03.2026 | 14,35 | 14,41 | 13,99 | 14,24 | -1,39% | 270.460,00 |
| 09.03.2026 | 14,26 | 14,45 | 14,07 | 14,44 | 0,28% | 431.242,00 |
| 06.03.2026 | 14,48 | 14,62 | 14,08 | 14,40 | -0,69% | 468.893,00 |
| 05.03.2026 | 14,34 | 14,83 | 14,07 | 14,50 | 11,62% | 711.378,00 |
| 04.03.2026 | 12,71 | 13,15 | 12,71 | 12,99 | 1,72% | 328.358,00 |
| 03.03.2026 | 12,29 | 12,91 | 12,15 | 12,77 | 2,41% | 170.924,00 |
| 02.03.2026 | 12,21 | 12,55 | 12,21 | 12,47 | 0,89% | 191.153,00 |
| 27.02.2026 | 12,12 | 12,48 | 11,97 | 12,36 | 0,08% | 154.301,00 |
| 26.02.2026 | 12,13 | 12,44 | 12,08 | 12,35 | 2,32% | 136.594,00 |
| 25.02.2026 | 11,90 | 12,19 | 11,71 | 12,07 | 2,29% | 169.916,00 |
| 24.02.2026 | 11,58 | 11,86 | 11,48 | 11,80 | 2,52% | 200.009,00 |
| 23.02.2026 | 11,65 | 11,65 | 11,31 | 11,51 | -2,54% | 220.379,00 |
| 20.02.2026 | 11,44 | 11,97 | 11,41 | 11,81 | 2,43% | 187.158,00 |
| 19.02.2026 | 11,49 | 11,56 | 11,37 | 11,53 | -0,35% | 142.401,00 |
| 18.02.2026 | 11,46 | 11,73 | 11,40 | 11,57 | 1,40% | 111.120,00 |
| 17.02.2026 | 11,74 | 11,80 | 11,28 | 11,41 | -1,98% | 155.400,00 |
| 13.02.2026 | 11,47 | 11,75 | 11,37 | 11,64 | 2,37% | 96.703,00 |
| 12.02.2026 | 11,42 | 11,56 | 11,02 | 11,37 | 0,18% | 127.661,00 |
| 11.02.2026 | 11,79 | 11,79 | 11,18 | 11,35 | -3,98% | 167.687,00 |
| 10.02.2026 | 11,71 | 12,12 | 11,71 | 11,82 | 1,11% | 133.438,00 |
| 09.02.2026 | 11,76 | 11,89 | 11,36 | 11,69 | -1,43% | 196.675,00 |
| 06.02.2026 | 11,69 | 11,98 | 11,67 | 11,86 | 1,89% | 150.492,00 |
| 05.02.2026 | 11,51 | 11,77 | 11,36 | 11,64 | 1,22% | 235.138,00 |
| 04.02.2026 | 11,52 | 11,68 | 11,25 | 11,50 | 0,09% | 161.131,00 |
| 03.02.2026 | 11,85 | 11,90 | 11,32 | 11,49 | -3,85% | 151.614,00 |
| 02.02.2026 | 11,69 | 12,02 | 11,56 | 11,95 | 1,70% | 147.363,00 |
| 30.01.2026 | 11,64 | 11,95 | 11,56 | 11,75 | 1,12% | 197.351,00 |
| 29.01.2026 | 12,00 | 12,08 | 11,39 | 11,62 | -3,81% | 127.433,00 |
| 28.01.2026 | 12,31 | 12,31 | 11,96 | 12,08 | -1,47% | 150.484,00 |
| 27.01.2026 | 12,08 | 12,29 | 11,87 | 12,26 | 1,32% | 126.272,00 |
| 26.01.2026 | 12,03 | 12,20 | 11,93 | 12,10 | 0,17% | 189.980,00 |
| 23.01.2026 | 12,15 | 12,26 | 11,96 | 12,08 | -0,66% | 114.664,00 |
| 22.01.2026 | 12,10 | 12,34 | 12,05 | 12,16 | 1,33% | 136.967,00 |
| 21.01.2026 | 11,62 | 12,03 | 11,62 | 12,00 | 3,36% | 283.529,00 |
| 20.01.2026 | 11,66 | 11,79 | 11,52 | 11,61 | -2,11% | 172.941,00 |
| 16.01.2026 | 12,02 | 12,02 | 11,83 | 11,86 | -0,59% | 175.592,00 |
| 15.01.2026 | 12,03 | 12,10 | 11,75 | 11,93 | -0,58% | 227.466,00 |
| 14.01.2026 | 12,15 | 12,41 | 11,86 | 12,00 | -0,99% | 273.914,00 |
| 13.01.2026 | 11,86 | 12,25 | 11,81 | 12,12 | 4,30% | 321.042,00 |
| 12.01.2026 | 11,57 | 11,69 | 11,38 | 11,62 | 0,52% | 126.144,00 |
| 09.01.2026 | 11,47 | 11,62 | 11,33 | 11,56 | 0,35% | 212.517,00 |
| 08.01.2026 | 11,60 | 11,61 | 11,27 | 11,52 | -0,78% | 133.828,00 |
| 07.01.2026 | 11,48 | 11,64 | 11,29 | 11,61 | 2,02% | 149.696,00 |
| 06.01.2026 | 11,39 | 11,45 | 11,23 | 11,38 | -0,70% | 168.206,00 |
| 05.01.2026 | 11,25 | 11,71 | 11,17 | 11,46 | 2,87% | 172.531,00 |
| 02.01.2026 | 11,79 | 11,88 | 11,11 | 11,14 | -5,03% | 183.956,00 |
| 31.12.2025 | 11,62 | 11,74 | 11,59 | 11,73 | 1,03% | 138.662,00 |
| 30.12.2025 | 11,50 | 11,78 | 11,50 | 11,61 | 0,43% | 174.954,00 |
| 29.12.2025 | 11,45 | 11,73 | 11,45 | 11,56 | -0,09% | 177.509,00 |
| 26.12.2025 | 11,43 | 11,68 | 11,39 | 11,57 | 0,09% | 134.910,00 |
| 24.12.2025 | 11,32 | 11,60 | 11,30 | 11,56 | 2,39% | 74.581,00 |
| 23.12.2025 | 11,39 | 11,43 | 11,19 | 11,29 | -1,22% | 177.439,00 |
| 22.12.2025 | 11,70 | 11,84 | 11,42 | 11,43 | -1,64% | 156.541,00 |
| 19.12.2025 | 11,83 | 11,83 | 11,46 | 11,62 | -0,60% | 334.495,00 |
| 18.12.2025 | 11,51 | 11,93 | 11,51 | 11,69 | 2,36% | 267.144,00 |
| 17.12.2025 | 11,86 | 12,04 | 11,41 | 11,42 | -3,71% | 217.171,00 |
| 16.12.2025 | 11,43 | 11,99 | 11,41 | 11,86 | 3,13% | 290.238,00 |
| 15.12.2025 | 12,04 | 12,29 | 11,48 | 11,50 | -3,20% | 279.134,00 |
| 12.12.2025 | 11,47 | 12,28 | 11,44 | 11,88 | 4,12% | 377.797,00 |
| 11.12.2025 | 11,42 | 11,80 | 11,38 | 11,41 | 0,18% | 267.443,00 |
| 10.12.2025 | 10,64 | 11,55 | 10,61 | 11,39 | 7,66% | 559.322,00 |
| 09.12.2025 | 11,58 | 12,10 | 10,50 | 10,58 | -15,02% | 784.685,00 |
| 08.12.2025 | 12,67 | 12,80 | 11,75 | 12,45 | 6,05% | 897.306,00 |
| 05.12.2025 | 11,35 | 11,76 | 11,34 | 11,74 | 3,99% | 333.796,00 |
| 04.12.2025 | 11,32 | 11,38 | 11,15 | 11,29 | -0,62% | 96.956,00 |
| 03.12.2025 | 11,06 | 11,39 | 11,05 | 11,36 | 3,18% | 98.916,00 |
| 02.12.2025 | 11,05 | 11,12 | 10,98 | 11,01 | 0,27% | 103.916,00 |
| 01.12.2025 | 11,06 | 11,27 | 10,98 | 10,98 | -2,31% | 129.073,00 |
| 28.11.2025 | 11,35 | 11,35 | 11,13 | 11,24 | -0,27% | 56.952,00 |
| 26.11.2025 | 11,68 | 11,68 | 11,18 | 11,27 | -4,33% | 120.495,00 |
| 25.11.2025 | 11,11 | 11,98 | 11,10 | 11,78 | 7,38% | 234.703,00 |
| 24.11.2025 | 11,03 | 11,41 | 10,90 | 10,97 | 0,83% | 200.335,00 |
| 21.11.2025 | 10,58 | 10,91 | 9,79 | 10,88 | 2,26% | 148.548,00 |
| 20.11.2025 | 10,86 | 10,95 | 10,61 | 10,64 | -0,47% | 95.973,00 |
| 19.11.2025 | 11,01 | 11,01 | 10,62 | 10,69 | -2,91% | 175.434,00 |
| 18.11.2025 | 11,06 | 11,06 | 10,83 | 11,01 | -0,72% | 135.808,00 |
| 17.11.2025 | 11,28 | 11,33 | 11,00 | 11,09 | -2,38% | 96.052,00 |
| 14.11.2025 | 11,35 | 11,43 | 11,26 | 11,36 | -0,61% | 89.742,00 |
| 13.11.2025 | 11,64 | 11,74 | 11,36 | 11,43 | -2,72% | 93.917,00 |
| 12.11.2025 | 11,79 | 11,89 | 11,67 | 11,75 | -0,51% | 75.453,00 |
| 11.11.2025 | 11,82 | 11,89 | 11,72 | 11,81 | 0,00% | 147.307,00 |
| 10.11.2025 | 11,66 | 11,84 | 11,62 | 11,81 | 1,81% | 115.567,00 |
| 07.11.2025 | 11,79 | 11,96 | 11,48 | 11,60 | -1,94% | 96.727,00 |