10,440$
1,46%
Echtzeit-Aktienkurs Ooma
Bid:
Ask:
Aktienkurse zur Ooma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,47 | 10,59 | 10,14 | 10,42 | 1,26% | 66.044,00 |
| 25.07.2024 | 10,00 | 10,36 | 9,97 | 10,29 | 3,52% | 84.372,00 |
| 24.07.2024 | 9,90 | 10,18 | 9,82 | 9,94 | 0,10% | 72.130,00 |
| 23.07.2024 | 10,00 | 10,25 | 9,93 | 9,93 | -0,70% | 85.558,00 |
| 22.07.2024 | 9,98 | 10,10 | 9,60 | 10,00 | 1,11% | 57.025,00 |
| 19.07.2024 | 10,03 | 10,15 | 9,87 | 9,89 | -1,30% | 39.850,00 |
| 18.07.2024 | 10,01 | 10,30 | 9,86 | 10,02 | -0,69% | 62.797,00 |
| 17.07.2024 | 9,93 | 10,17 | 9,93 | 10,09 | 0,90% | 100.250,00 |
| 16.07.2024 | 10,12 | 10,23 | 9,92 | 10,00 | 0,00% | 133.236,00 |
| 15.07.2024 | 9,81 | 10,10 | 9,81 | 10,00 | 2,25% | 101.262,00 |
| 12.07.2024 | 10,03 | 10,19 | 9,77 | 9,78 | -0,81% | 82.658,00 |
| 11.07.2024 | 9,48 | 9,95 | 9,32 | 9,86 | 7,06% | 82.519,00 |
| 10.07.2024 | 9,26 | 9,31 | 9,05 | 9,21 | 0,00% | 61.044,00 |
| 09.07.2024 | 9,37 | 9,37 | 9,15 | 9,21 | -1,50% | 53.494,00 |
| 08.07.2024 | 8,93 | 9,35 | 8,93 | 9,35 | 4,82% | 135.328,00 |
| 05.07.2024 | 9,05 | 9,05 | 8,71 | 8,92 | -2,51% | 99.225,00 |
| 03.07.2024 | 9,22 | 9,29 | 9,05 | 9,15 | -0,22% | 30.416,00 |
| 02.07.2024 | 9,01 | 9,20 | 8,98 | 9,17 | 0,55% | 111.530,00 |
| 01.07.2024 | 10,06 | 10,06 | 9,09 | 9,12 | -8,16% | 117.412,00 |
| 28.06.2024 | 9,55 | 9,95 | 9,47 | 9,93 | 4,31% | 1.233.695,00 |
| 27.06.2024 | 9,25 | 9,55 | 9,12 | 9,52 | 3,59% | 93.661,00 |
| 26.06.2024 | 9,00 | 9,34 | 9,00 | 9,19 | 1,32% | 111.069,00 |
| 25.06.2024 | 8,97 | 9,28 | 8,87 | 9,07 | 1,68% | 120.299,00 |
| 24.06.2024 | 8,89 | 9,09 | 8,89 | 8,92 | 0,00% | 138.188,00 |
| 21.06.2024 | 8,54 | 8,94 | 8,51 | 8,92 | 4,33% | 194.069,00 |
| 20.06.2024 | 8,61 | 8,75 | 8,50 | 8,55 | -0,93% | 90.404,00 |
| 18.06.2024 | 8,80 | 9,06 | 8,63 | 8,63 | -2,15% | 114.405,00 |
| 17.06.2024 | 8,64 | 9,01 | 8,47 | 8,82 | 2,56% | 144.322,00 |
| 14.06.2024 | 8,67 | 8,81 | 8,54 | 8,60 | -1,38% | 44.802,00 |
| 13.06.2024 | 8,98 | 8,98 | 8,54 | 8,72 | -3,00% | 109.236,00 |
| 12.06.2024 | 9,00 | 9,16 | 8,86 | 8,99 | 1,70% | 116.351,00 |
| 11.06.2024 | 8,48 | 8,89 | 8,41 | 8,84 | 2,91% | 94.115,00 |
| 10.06.2024 | 8,59 | 8,69 | 8,43 | 8,59 | -0,46% | 40.609,00 |
| 07.06.2024 | 8,73 | 8,93 | 8,60 | 8,63 | -2,49% | 64.935,00 |
| 06.06.2024 | 8,57 | 8,87 | 8,57 | 8,85 | 1,96% | 50.642,00 |
| 05.06.2024 | 8,70 | 8,82 | 8,60 | 8,68 | -0,23% | 61.849,00 |
| 04.06.2024 | 8,64 | 8,84 | 8,56 | 8,70 | 0,35% | 62.333,00 |
| 03.06.2024 | 8,62 | 8,86 | 8,60 | 8,67 | 0,35% | 105.790,00 |
| 31.05.2024 | 8,90 | 8,92 | 8,57 | 8,64 | -1,93% | 112.270,00 |
| 30.05.2024 | 8,43 | 8,92 | 8,43 | 8,81 | 3,04% | 134.773,00 |
| 29.05.2024 | 9,31 | 9,72 | 8,47 | 8,55 | 8,23% | 546.677,00 |
| 28.05.2024 | 7,71 | 8,07 | 7,62 | 7,90 | 3,81% | 176.846,00 |
| 24.05.2024 | 7,36 | 7,65 | 7,16 | 7,61 | 3,96% | 95.730,00 |
| 23.05.2024 | 7,58 | 7,58 | 7,24 | 7,32 | -3,81% | 70.369,00 |
| 22.05.2024 | 7,52 | 7,74 | 7,52 | 7,61 | 1,20% | 55.072,00 |
| 21.05.2024 | 7,54 | 7,56 | 7,38 | 7,52 | -0,66% | 74.834,00 |
| 20.05.2024 | 7,58 | 7,66 | 7,52 | 7,57 | 0,93% | 38.740,00 |
| 17.05.2024 | 7,58 | 7,67 | 7,47 | 7,50 | -0,92% | 65.287,00 |
| 16.05.2024 | 7,54 | 7,70 | 7,52 | 7,57 | 0,80% | 61.350,00 |
| 15.05.2024 | 7,58 | 7,60 | 7,47 | 7,51 | -0,53% | 64.582,00 |
| 14.05.2024 | 7,70 | 7,74 | 7,45 | 7,55 | -1,69% | 94.123,00 |
| 13.05.2024 | 7,58 | 7,80 | 7,43 | 7,68 | 2,40% | 83.896,00 |
| 10.05.2024 | 7,65 | 7,66 | 7,40 | 7,50 | -2,09% | 67.456,00 |
| 09.05.2024 | 7,47 | 7,70 | 7,47 | 7,66 | 2,82% | 140.754,00 |
| 08.05.2024 | 6,82 | 7,51 | 6,82 | 7,45 | 8,28% | 232.853,00 |
| 07.05.2024 | 7,15 | 7,25 | 6,82 | 6,88 | -3,78% | 310.019,00 |
| 06.05.2024 | 7,25 | 7,30 | 7,07 | 7,15 | -1,11% | 142.893,00 |
| 03.05.2024 | 7,35 | 7,35 | 7,16 | 7,23 | 0,28% | 79.202,00 |
| 02.05.2024 | 7,57 | 7,57 | 7,14 | 7,21 | -3,99% | 72.326,00 |
| 01.05.2024 | 7,14 | 7,65 | 7,08 | 7,51 | 6,37% | 192.730,00 |
| 30.04.2024 | 7,11 | 7,27 | 7,00 | 7,06 | -1,26% | 101.023,00 |
| 29.04.2024 | 6,91 | 7,24 | 6,89 | 7,15 | 3,92% | 236.592,00 |
| 26.04.2024 | 6,83 | 6,98 | 6,76 | 6,88 | 1,18% | 118.496,00 |
| 25.04.2024 | 6,60 | 6,89 | 6,50 | 6,80 | 1,34% | 155.919,00 |
| 24.04.2024 | 6,79 | 6,89 | 6,58 | 6,71 | -1,76% | 129.930,00 |
| 23.04.2024 | 7,00 | 7,19 | 6,74 | 6,83 | -3,67% | 150.407,00 |
| 22.04.2024 | 7,03 | 7,13 | 6,79 | 7,09 | 0,42% | 134.537,00 |
| 19.04.2024 | 6,97 | 7,10 | 6,91 | 7,06 | 0,57% | 112.972,00 |
| 18.04.2024 | 6,86 | 7,08 | 6,86 | 7,02 | 1,59% | 100.595,00 |
| 17.04.2024 | 7,07 | 7,11 | 6,86 | 6,91 | -2,12% | 90.979,00 |
| 16.04.2024 | 7,27 | 7,27 | 6,96 | 7,06 | -3,42% | 119.681,00 |
| 15.04.2024 | 7,39 | 7,45 | 7,17 | 7,31 | -1,22% | 74.878,00 |
| 12.04.2024 | 7,85 | 7,85 | 7,35 | 7,40 | -6,80% | 125.170,00 |
| 11.04.2024 | 7,64 | 8,01 | 7,62 | 7,94 | 4,61% | 77.640,00 |
| 10.04.2024 | 7,68 | 7,72 | 7,42 | 7,59 | -3,31% | 80.490,00 |
| 09.04.2024 | 7,99 | 8,10 | 7,75 | 7,85 | -1,13% | 75.152,00 |
| 08.04.2024 | 8,05 | 8,16 | 7,75 | 7,94 | -0,87% | 114.072,00 |
| 05.04.2024 | 8,14 | 8,21 | 8,01 | 8,01 | -2,32% | 131.310,00 |
| 04.04.2024 | 8,43 | 8,46 | 8,16 | 8,20 | -1,91% | 80.796,00 |
| 03.04.2024 | 8,23 | 8,45 | 8,23 | 8,36 | 0,97% | 45.429,00 |
| 02.04.2024 | 8,42 | 8,47 | 8,20 | 8,28 | -2,59% | 137.205,00 |
| 01.04.2024 | 8,48 | 8,55 | 8,20 | 8,50 | -0,35% | 143.229,00 |
| 28.03.2024 | 8,56 | 8,62 | 8,49 | 8,53 | -1,04% | 95.087,00 |
| 27.03.2024 | 8,61 | 8,71 | 8,49 | 8,62 | 1,06% | 78.788,00 |
| 26.03.2024 | 8,75 | 8,82 | 8,43 | 8,53 | -2,07% | 217.663,00 |
| 25.03.2024 | 8,58 | 8,73 | 8,52 | 8,71 | 2,47% | 48.781,00 |
| 22.03.2024 | 8,61 | 8,62 | 8,45 | 8,50 | -0,82% | 79.481,00 |
| 21.03.2024 | 8,61 | 8,66 | 8,49 | 8,57 | -0,92% | 183.708,00 |
| 20.03.2024 | 8,39 | 8,73 | 8,38 | 8,65 | 2,49% | 66.315,00 |
| 19.03.2024 | 8,41 | 8,63 | 8,41 | 8,44 | -0,71% | 85.664,00 |
| 18.03.2024 | 8,48 | 8,68 | 8,45 | 8,50 | -1,73% | 80.878,00 |
| 15.03.2024 | 8,50 | 8,66 | 8,41 | 8,65 | 1,41% | 155.199,00 |
| 14.03.2024 | 8,52 | 8,66 | 8,39 | 8,53 | -1,16% | 83.318,00 |
| 13.03.2024 | 8,64 | 8,86 | 8,52 | 8,63 | -1,48% | 80.767,00 |
| 12.03.2024 | 8,95 | 8,98 | 8,70 | 8,76 | -1,79% | 47.237,00 |
| 11.03.2024 | 9,09 | 9,19 | 8,82 | 8,92 | -4,50% | 114.566,00 |
| 08.03.2024 | 9,00 | 9,70 | 8,82 | 9,34 | 5,54% | 72.083,00 |
| 07.03.2024 | 8,62 | 8,88 | 8,10 | 8,85 | 1,49% | 126.862,00 |
| 06.03.2024 | 9,31 | 9,87 | 8,52 | 8,72 | -11,83% | 94.247,00 |
| 05.03.2024 | 9,96 | 10,14 | 9,81 | 9,89 | -0,60% | 70.693,00 |