13,110$
1,63%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 12,69 | 13,17 | 12,62 | 13,11 | 1,63% | 13.348,00 |
| 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 |
| 08.01.2025 | 13,73 | 13,99 | 13,44 | 13,90 | 0,51% | 131.791,00 |
| 07.01.2025 | 14,03 | 14,05 | 13,66 | 13,83 | -0,93% | 120.829,00 |
| 06.01.2025 | 14,18 | 14,37 | 13,90 | 13,96 | -1,83% | 76.291,00 |
| 03.01.2025 | 14,15 | 14,26 | 13,85 | 14,22 | 0,57% | 57.150,00 |
| 02.01.2025 | 14,28 | 14,51 | 13,97 | 14,14 | 0,57% | 79.339,00 |
| 31.12.2024 | 14,31 | 14,34 | 13,97 | 14,06 | -1,06% | 80.996,00 |
| 30.12.2024 | 14,08 | 14,50 | 14,00 | 14,21 | -0,35% | 75.386,00 |
| 27.12.2024 | 14,47 | 14,52 | 14,04 | 14,26 | -1,99% | 72.239,00 |
| 26.12.2024 | 14,59 | 14,65 | 14,29 | 14,55 | -0,68% | 73.037,00 |
| 24.12.2024 | 14,24 | 14,74 | 13,84 | 14,65 | 3,31% | 53.999,00 |
| 23.12.2024 | 14,33 | 14,46 | 14,13 | 14,18 | -1,32% | 79.861,00 |
| 20.12.2024 | 14,12 | 14,53 | 14,01 | 14,37 | -0,28% | 281.558,00 |
| 19.12.2024 | 14,14 | 14,44 | 13,80 | 14,41 | 2,56% | 285.823,00 |
| 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 |