21,660$
-0,41%
Echtzeit-Aktienkurs Ooma Inc.
Bid:
Ask:
Aktienkurse zur Ooma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 21,82 | 22,71 | 21,57 | 21,66 | -0,41% | 38.297,00 |
| 31.07.2026 | 21,23 | 21,86 | 21,16 | 21,75 | 1,45% | 382.018,00 |
| 30.07.2026 | 21,48 | 21,83 | 20,69 | 21,44 | -2,01% | 429.598,00 |
| 29.07.2026 | 22,11 | 22,18 | 21,25 | 21,88 | -1,17% | 706.938,00 |
| 28.07.2026 | 20,95 | 22,20 | 20,95 | 22,14 | 6,54% | 856.442,00 |
| 27.07.2026 | 20,36 | 20,92 | 20,01 | 20,78 | 3,80% | 283.415,00 |
| 24.07.2026 | 19,63 | 20,26 | 19,26 | 20,02 | 3,41% | 267.513,00 |
| 23.07.2026 | 20,25 | 20,33 | 19,32 | 19,36 | -4,35% | 311.762,00 |
| 22.07.2026 | 20,81 | 21,02 | 19,85 | 20,24 | -3,20% | 394.006,00 |
| 21.07.2026 | 20,50 | 21,14 | 20,24 | 20,91 | -0,29% | 338.885,00 |
| 20.07.2026 | 20,50 | 21,09 | 20,31 | 20,97 | 1,45% | 333.270,00 |
| 17.07.2026 | 20,51 | 21,18 | 20,51 | 20,67 | -0,77% | 270.426,00 |
| 16.07.2026 | 20,16 | 21,17 | 20,01 | 20,83 | 2,86% | 347.620,00 |
| 15.07.2026 | 20,61 | 20,90 | 20,13 | 20,25 | -1,41% | 292.556,00 |
| 14.07.2026 | 20,16 | 20,76 | 20,02 | 20,54 | 0,64% | 414.813,00 |
| 13.07.2026 | 20,98 | 20,98 | 19,96 | 20,41 | 1,14% | 377.912,00 |
| 10.07.2026 | 20,00 | 20,28 | 19,60 | 20,18 | 1,25% | 291.080,00 |
| 09.07.2026 | 19,60 | 19,95 | 19,19 | 19,93 | 1,63% | 188.057,00 |
| 08.07.2026 | 20,03 | 20,26 | 19,17 | 19,61 | -2,92% | 298.850,00 |
| 07.07.2026 | 20,00 | 20,39 | 19,80 | 20,20 | 2,02% | 287.559,00 |
| 06.07.2026 | 19,80 | 19,88 | 19,40 | 19,80 | 1,59% | 208.417,00 |
| 02.07.2026 | 19,36 | 19,70 | 19,32 | 19,49 | -0,56% | 225.449,00 |
| 01.07.2026 | 19,38 | 20,08 | 19,12 | 19,60 | 1,98% | 299.577,00 |
| 30.06.2026 | 19,15 | 19,50 | 18,95 | 19,22 | -1,13% | 299.763,00 |
| 29.06.2026 | 18,26 | 19,63 | 18,26 | 19,44 | 5,37% | 491.795,00 |
| 26.06.2026 | 17,69 | 18,48 | 17,60 | 18,45 | 5,13% | 712.196,00 |
| 25.06.2026 | 18,08 | 18,41 | 17,53 | 17,55 | -5,08% | 266.282,00 |
| 24.06.2026 | 18,25 | 18,60 | 17,90 | 18,49 | 2,32% | 333.253,00 |
| 23.06.2026 | 17,47 | 18,11 | 17,35 | 18,07 | 4,45% | 430.150,00 |
| 22.06.2026 | 17,05 | 17,55 | 16,87 | 17,30 | 1,17% | 283.277,00 |
| 18.06.2026 | 17,38 | 17,38 | 16,58 | 17,10 | -1,61% | 634.832,00 |
| 17.06.2026 | 17,21 | 17,40 | 17,02 | 17,38 | 0,12% | 224.784,00 |
| 16.06.2026 | 17,30 | 17,43 | 17,05 | 17,36 | 1,22% | 234.232,00 |
| 15.06.2026 | 17,98 | 17,98 | 16,96 | 17,15 | -2,28% | 276.545,00 |
| 12.06.2026 | 17,35 | 17,87 | 17,26 | 17,55 | 1,33% | 162.834,00 |
| 11.06.2026 | 17,40 | 17,40 | 16,69 | 17,32 | -1,20% | 314.212,00 |
| 10.06.2026 | 17,19 | 18,25 | 17,08 | 17,53 | 1,10% | 518.776,00 |
| 09.06.2026 | 16,71 | 17,37 | 16,66 | 17,34 | 3,65% | 421.449,00 |
| 08.06.2026 | 17,13 | 17,20 | 16,65 | 16,73 | -2,34% | 390.833,00 |
| 05.06.2026 | 17,26 | 17,59 | 17,00 | 17,13 | -0,93% | 229.891,00 |
| 04.06.2026 | 17,01 | 17,57 | 16,97 | 17,29 | 2,43% | 242.790,00 |
| 03.06.2026 | 17,44 | 17,44 | 16,25 | 16,88 | -4,36% | 393.173,00 |
| 02.06.2026 | 17,98 | 18,00 | 17,46 | 17,65 | -2,70% | 425.178,00 |
| 01.06.2026 | 17,98 | 18,67 | 17,65 | 18,14 | 2,78% | 445.639,00 |
| 29.05.2026 | 17,90 | 18,12 | 17,47 | 17,65 | -0,68% | 369.724,00 |
| 28.05.2026 | 17,63 | 18,42 | 17,57 | 17,77 | 1,95% | 403.639,00 |
| 27.05.2026 | 20,74 | 21,96 | 17,12 | 17,43 | -9,55% | 1.089.308,00 |
| 26.05.2026 | 19,30 | 19,60 | 18,88 | 19,27 | 0,78% | 373.626,00 |
| 22.05.2026 | 19,00 | 19,29 | 18,81 | 19,12 | 1,32% | 236.619,00 |
| 21.05.2026 | 19,00 | 19,13 | 18,51 | 18,87 | -1,41% | 196.349,00 |
| 20.05.2026 | 19,48 | 19,50 | 19,02 | 19,14 | -1,85% | 191.788,00 |
| 19.05.2026 | 19,43 | 19,59 | 19,22 | 19,50 | 0,72% | 251.103,00 |
| 18.05.2026 | 18,73 | 19,51 | 18,73 | 19,36 | 2,87% | 305.184,00 |
| 15.05.2026 | 18,50 | 19,11 | 18,34 | 18,82 | 0,59% | 222.222,00 |
| 14.05.2026 | 18,90 | 19,15 | 18,69 | 18,71 | -0,69% | 260.477,00 |
| 13.05.2026 | 18,50 | 19,04 | 18,31 | 18,84 | 2,61% | 315.406,00 |
| 12.05.2026 | 19,22 | 19,22 | 18,31 | 18,36 | -3,32% | 275.943,00 |
| 11.05.2026 | 19,10 | 19,56 | 18,69 | 18,99 | -1,66% | 258.068,00 |
| 08.05.2026 | 18,92 | 19,31 | 18,53 | 19,31 | 1,63% | 265.475,00 |
| 07.05.2026 | 18,90 | 19,26 | 18,69 | 19,00 | 2,32% | 261.167,00 |
| 06.05.2026 | 18,50 | 18,79 | 17,86 | 18,57 | -0,48% | 282.138,00 |
| 05.05.2026 | 17,71 | 18,70 | 17,71 | 18,66 | 4,25% | 431.832,00 |
| 04.05.2026 | 17,75 | 18,25 | 17,61 | 17,90 | 0,96% | 367.609,00 |
| 01.05.2026 | 16,58 | 17,80 | 16,48 | 17,73 | 8,64% | 333.530,00 |
| 30.04.2026 | 16,11 | 16,50 | 15,85 | 16,32 | 1,37% | 172.010,00 |
| 29.04.2026 | 16,33 | 16,65 | 16,09 | 16,10 | -1,29% | 220.209,00 |
| 28.04.2026 | 16,62 | 16,78 | 16,31 | 16,31 | -1,15% | 143.859,00 |
| 27.04.2026 | 16,10 | 16,89 | 16,01 | 16,50 | 2,74% | 357.322,00 |
| 24.04.2026 | 15,94 | 16,10 | 15,72 | 16,06 | 1,01% | 218.373,00 |
| 23.04.2026 | 15,75 | 16,00 | 15,54 | 15,90 | -0,38% | 238.872,00 |
| 22.04.2026 | 15,92 | 15,98 | 15,71 | 15,96 | 0,76% | 149.844,00 |
| 21.04.2026 | 15,88 | 16,15 | 15,78 | 15,84 | -0,13% | 269.369,00 |
| 20.04.2026 | 15,60 | 15,98 | 15,49 | 15,86 | 0,95% | 288.462,00 |
| 17.04.2026 | 15,01 | 15,73 | 15,00 | 15,71 | 5,08% | 384.872,00 |
| 16.04.2026 | 15,00 | 15,03 | 14,80 | 14,95 | 0,81% | 218.021,00 |
| 15.04.2026 | 14,23 | 14,89 | 14,23 | 14,83 | 3,92% | 332.126,00 |
| 14.04.2026 | 13,94 | 14,32 | 13,93 | 14,27 | 2,22% | 232.898,00 |
| 13.04.2026 | 13,90 | 14,01 | 13,87 | 13,96 | 0,43% | 207.725,00 |
| 10.04.2026 | 13,87 | 13,97 | 13,44 | 13,90 | -0,07% | 333.692,00 |
| 09.04.2026 | 14,22 | 14,24 | 13,60 | 13,91 | -2,80% | 241.966,00 |
| 08.04.2026 | 14,99 | 15,00 | 14,28 | 14,31 | -2,25% | 184.008,00 |
| 07.04.2026 | 14,59 | 14,83 | 14,48 | 14,64 | 0,07% | 206.533,00 |
| 06.04.2026 | 14,67 | 14,79 | 14,28 | 14,63 | -0,54% | 227.516,00 |
| 02.04.2026 | 14,69 | 14,82 | 14,53 | 14,71 | -0,68% | 154.872,00 |
| 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 |