13,940$
-1,13%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 13,77 | 14,20 | 13,77 | 13,95 | -1,06% | 187.387,00 |
| 11.03.2026 | 14,18 | 14,39 | 13,99 | 14,10 | -0,98% | 174.580,00 |
| 10.03.2026 | 14,35 | 14,41 | 13,99 | 14,24 | -1,39% | 270.460,00 |
| 09.03.2026 | 14,35 | 14,45 | 14,07 | 14,44 | 0,28% | 17,00 |
| 06.03.2026 | 14,48 | 14,62 | 14,08 | 14,40 | -0,69% | 17,00 |
| 05.03.2026 | 14,34 | 14,83 | 14,07 | 14,50 | 11,62% | 711.377,00 |
| 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 |