14,030$
-4,49%
Echtzeit-Aktienkurs Ooma
Bid:
Ask:
Aktienkurse zur Ooma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 14,80 | 15,03 | 13,97 | 14,05 | -4,36% | 195.232,00 |
| 17.12.2024 | 14,60 | 14,71 | 14,35 | 14,69 | 0,07% | 185.677,00 |
| 16.12.2024 | 14,77 | 14,98 | 14,63 | 14,68 | 0,34% | 174.920,00 |
| 13.12.2024 | 15,09 | 15,09 | 14,53 | 14,63 | -3,37% | 148.937,00 |
| 12.12.2024 | 15,40 | 15,50 | 15,09 | 15,14 | -1,50% | 120.457,00 |
| 11.12.2024 | 15,67 | 15,70 | 15,35 | 15,37 | -1,28% | 177.734,00 |
| 10.12.2024 | 15,13 | 15,71 | 15,00 | 15,57 | 2,30% | 260.563,00 |
| 09.12.2024 | 14,92 | 15,64 | 14,71 | 15,22 | 2,08% | 302.137,00 |
| 06.12.2024 | 15,95 | 15,95 | 14,60 | 14,91 | -7,04% | 364.600,00 |
| 05.12.2024 | 16,24 | 17,00 | 15,80 | 16,04 | 4,36% | 378.823,00 |
| 04.12.2024 | 14,99 | 15,45 | 14,89 | 15,37 | 3,02% | 275.317,00 |
| 03.12.2024 | 14,79 | 15,00 | 14,73 | 14,92 | 1,15% | 133.273,00 |
| 02.12.2024 | 14,81 | 15,52 | 14,60 | 14,75 | -0,34% | 109.235,00 |
| 29.11.2024 | 14,70 | 14,82 | 14,61 | 14,80 | 2,35% | 47.666,00 |
| 27.11.2024 | 14,58 | 14,61 | 14,38 | 14,46 | -0,62% | 50.787,00 |
| 26.11.2024 | 14,43 | 14,60 | 14,32 | 14,55 | 1,04% | 90.624,00 |
| 25.11.2024 | 14,38 | 14,60 | 14,35 | 14,40 | 1,34% | 88.132,00 |
| 22.11.2024 | 13,92 | 14,38 | 13,72 | 14,21 | 2,93% | 187.254,00 |
| 21.11.2024 | 13,63 | 14,13 | 13,63 | 13,81 | 1,44% | 19.903,00 |
| 20.11.2024 | 13,63 | 13,72 | 13,31 | 13,61 | -0,15% | 141.193,00 |
| 19.11.2024 | 14,02 | 14,16 | 13,55 | 13,63 | -2,36% | 184.313,00 |
| 18.11.2024 | 13,46 | 14,02 | 13,42 | 13,96 | 4,26% | 144.350,00 |
| 15.11.2024 | 13,54 | 13,59 | 13,26 | 13,39 | 0,15% | 88.539,00 |
| 14.11.2024 | 13,68 | 13,76 | 13,35 | 13,37 | -1,98% | 69.265,00 |
| 13.11.2024 | 13,55 | 13,77 | 13,39 | 13,64 | 0,96% | 87.202,00 |
| 12.11.2024 | 13,65 | 13,86 | 13,50 | 13,51 | -0,88% | 91.355,00 |
| 11.11.2024 | 13,34 | 13,74 | 13,34 | 13,63 | 3,18% | 67.033,00 |
| 08.11.2024 | 13,20 | 13,38 | 13,00 | 13,21 | 0,84% | 77.951,00 |
| 07.11.2024 | 13,23 | 13,26 | 13,02 | 13,10 | -0,46% | 94.683,00 |
| 06.11.2024 | 13,02 | 13,49 | 12,92 | 13,16 | 4,69% | 181.458,00 |
| 05.11.2024 | 12,25 | 12,60 | 12,25 | 12,57 | 2,03% | 59.098,00 |
| 04.11.2024 | 12,21 | 12,46 | 12,20 | 12,32 | 0,74% | 60.453,00 |
| 01.11.2024 | 12,01 | 12,32 | 12,01 | 12,23 | 2,26% | 79.962,00 |
| 31.10.2024 | 12,43 | 12,43 | 11,95 | 11,96 | -3,78% | 80.731,00 |
| 30.10.2024 | 12,39 | 12,65 | 12,29 | 12,43 | 0,16% | 56.202,00 |
| 29.10.2024 | 12,22 | 12,45 | 12,15 | 12,41 | 0,73% | 45.675,00 |
| 28.10.2024 | 12,25 | 12,48 | 12,20 | 12,32 | 1,82% | 54.947,00 |
| 25.10.2024 | 12,15 | 12,21 | 12,03 | 12,10 | 0,25% | 46.459,00 |
| 24.10.2024 | 12,32 | 12,32 | 12,03 | 12,07 | -2,19% | 35.433,00 |
| 23.10.2024 | 12,07 | 12,35 | 12,04 | 12,34 | 1,56% | 67.230,00 |
| 22.10.2024 | 12,12 | 12,26 | 12,00 | 12,15 | -0,16% | 46.919,00 |
| 21.10.2024 | 12,20 | 12,30 | 12,04 | 12,17 | 0,00% | 31.876,00 |
| 18.10.2024 | 12,43 | 12,43 | 12,15 | 12,17 | -1,93% | 91.442,00 |
| 17.10.2024 | 12,16 | 12,43 | 12,04 | 12,41 | 2,48% | 57.960,00 |
| 16.10.2024 | 11,81 | 12,21 | 11,71 | 12,11 | 2,98% | 74.862,00 |
| 15.10.2024 | 11,57 | 11,89 | 11,57 | 11,76 | 1,38% | 90.138,00 |
| 14.10.2024 | 11,70 | 11,70 | 11,53 | 11,60 | -0,51% | 52.513,00 |
| 11.10.2024 | 11,37 | 11,72 | 11,37 | 11,66 | 2,28% | 107.608,00 |
| 10.10.2024 | 11,32 | 11,49 | 11,27 | 11,40 | -0,78% | 54.319,00 |
| 09.10.2024 | 11,06 | 11,60 | 11,04 | 11,49 | 2,96% | 200.787,00 |
| 08.10.2024 | 11,10 | 11,31 | 11,02 | 11,16 | 1,09% | 48.944,00 |
| 07.10.2024 | 11,16 | 11,16 | 10,93 | 11,04 | -1,69% | 37.678,00 |
| 04.10.2024 | 11,29 | 11,32 | 11,11 | 11,23 | 0,72% | 72.259,00 |
| 03.10.2024 | 11,29 | 11,39 | 11,15 | 11,15 | -2,11% | 33.316,00 |
| 02.10.2024 | 11,37 | 11,40 | 11,18 | 11,39 | 0,44% | 55.667,00 |
| 01.10.2024 | 11,33 | 11,41 | 11,09 | 11,34 | -0,44% | 100.770,00 |
| 30.09.2024 | 11,40 | 11,42 | 11,29 | 11,39 | -0,09% | 84.002,00 |
| 27.09.2024 | 11,49 | 11,70 | 11,37 | 11,40 | 0,26% | 125.886,00 |
| 26.09.2024 | 11,37 | 11,49 | 11,21 | 11,37 | 0,89% | 118.461,00 |
| 25.09.2024 | 11,25 | 11,27 | 11,09 | 11,27 | 0,18% | 80.331,00 |
| 24.09.2024 | 11,22 | 11,33 | 11,11 | 11,25 | 0,54% | 84.966,00 |
| 23.09.2024 | 11,14 | 11,33 | 11,05 | 11,19 | 0,45% | 70.676,00 |
| 20.09.2024 | 11,16 | 11,35 | 11,04 | 11,14 | -0,98% | 258.794,00 |
| 19.09.2024 | 11,32 | 11,32 | 11,03 | 11,25 | 1,53% | 96.302,00 |
| 18.09.2024 | 11,16 | 11,42 | 10,88 | 11,08 | -1,86% | 162.803,00 |
| 17.09.2024 | 11,48 | 11,71 | 11,27 | 11,29 | -0,27% | 168.648,00 |
| 16.09.2024 | 11,67 | 11,77 | 11,24 | 11,32 | -3,90% | 170.702,00 |
| 13.09.2024 | 11,29 | 12,11 | 11,22 | 11,78 | 4,90% | 161.859,00 |
| 12.09.2024 | 11,12 | 11,30 | 11,08 | 11,23 | 1,35% | 122.443,00 |
| 11.09.2024 | 10,92 | 11,13 | 10,81 | 11,08 | 0,91% | 103.655,00 |
| 10.09.2024 | 10,70 | 11,08 | 10,61 | 10,98 | 2,62% | 202.176,00 |
| 09.09.2024 | 10,35 | 10,70 | 10,33 | 10,70 | 3,28% | 121.559,00 |
| 06.09.2024 | 10,38 | 10,49 | 10,23 | 10,36 | -1,05% | 88.230,00 |
| 05.09.2024 | 10,57 | 10,81 | 10,37 | 10,47 | -0,57% | 156.486,00 |
| 04.09.2024 | 10,50 | 10,79 | 10,44 | 10,53 | -0,57% | 159.338,00 |
| 03.09.2024 | 10,16 | 10,74 | 10,16 | 10,59 | 1,83% | 164.980,00 |
| 30.08.2024 | 10,16 | 10,62 | 9,94 | 10,40 | 1,86% | 197.318,00 |
| 29.08.2024 | 11,07 | 11,11 | 9,84 | 10,21 | -6,93% | 283.967,00 |
| 28.08.2024 | 9,11 | 11,21 | 9,04 | 10,97 | 24,94% | 484.802,00 |
| 27.08.2024 | 9,03 | 9,03 | 8,69 | 8,78 | -2,88% | 95.814,00 |
| 26.08.2024 | 8,90 | 9,14 | 8,74 | 9,04 | 3,43% | 142.362,00 |
| 23.08.2024 | 8,44 | 8,83 | 8,30 | 8,74 | 3,43% | 76.346,00 |
| 22.08.2024 | 8,73 | 8,89 | 8,25 | 8,45 | -3,32% | 53.246,00 |
| 21.08.2024 | 8,69 | 8,76 | 8,53 | 8,74 | 1,27% | 61.611,00 |
| 20.08.2024 | 8,38 | 8,68 | 8,23 | 8,63 | 2,74% | 106.698,00 |
| 19.08.2024 | 8,33 | 8,41 | 8,23 | 8,40 | -0,12% | 82.021,00 |
| 16.08.2024 | 8,53 | 8,53 | 8,30 | 8,41 | -1,52% | 65.249,00 |
| 15.08.2024 | 8,30 | 8,63 | 8,11 | 8,54 | 5,82% | 85.870,00 |
| 14.08.2024 | 8,52 | 8,52 | 7,83 | 8,07 | -5,83% | 81.304,00 |
| 13.08.2024 | 8,32 | 8,58 | 8,29 | 8,57 | 3,75% | 41.020,00 |
| 12.08.2024 | 8,38 | 8,44 | 8,21 | 8,26 | -2,82% | 72.977,00 |
| 09.08.2024 | 8,44 | 8,52 | 8,33 | 8,50 | 0,12% | 42.466,00 |
| 08.08.2024 | 8,73 | 8,92 | 8,41 | 8,49 | -2,19% | 66.078,00 |
| 07.08.2024 | 8,66 | 8,97 | 8,60 | 8,68 | 1,05% | 57.326,00 |
| 06.08.2024 | 8,44 | 8,83 | 8,35 | 8,59 | 0,94% | 62.983,00 |
| 05.08.2024 | 8,85 | 8,91 | 8,30 | 8,51 | -8,40% | 111.133,00 |
| 02.08.2024 | 9,41 | 9,59 | 9,26 | 9,29 | -5,20% | 60.740,00 |
| 01.08.2024 | 10,55 | 10,55 | 9,73 | 9,80 | -5,77% | 64.395,00 |
| 31.07.2024 | 10,19 | 10,47 | 10,17 | 10,40 | 2,06% | 84.113,00 |
| 30.07.2024 | 10,10 | 10,23 | 10,05 | 10,19 | 1,09% | 42.614,00 |