8,490$
Echtzeit-Aktienkurs Octave Specialty Group Inc.
Bid:
Ask:
Aktienkurse zur Octave Specialty Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 5,16 | 5,32 | 4,74 | 4,93 | -12,90% | 1.125.686,00 |
| 06.08.2026 | 5,70 | 5,74 | 5,58 | 5,66 | -0,35% | 400.909,00 |
| 05.08.2026 | 5,59 | 5,70 | 5,54 | 5,68 | 0,89% | 190.916,00 |
| 04.08.2026 | 5,64 | 5,71 | 5,58 | 5,63 | -0,53% | 236.051,00 |
| 03.08.2026 | 5,51 | 5,75 | 5,43 | 5,66 | 4,81% | 330.993,00 |
| 31.07.2026 | 5,54 | 5,56 | 5,30 | 5,40 | -2,70% | 384.624,00 |
| 30.07.2026 | 5,66 | 5,67 | 5,51 | 5,55 | -2,97% | 451.383,00 |
| 29.07.2026 | 5,73 | 5,78 | 5,66 | 5,72 | -1,38% | 237.540,00 |
| 28.07.2026 | 5,82 | 5,87 | 5,72 | 5,80 | 1,05% | 289.280,00 |
| 27.07.2026 | 5,69 | 5,79 | 5,66 | 5,74 | 2,68% | 290.709,00 |
| 24.07.2026 | 5,52 | 5,73 | 5,47 | 5,59 | 0,90% | 260.756,00 |
| 23.07.2026 | 5,76 | 5,80 | 5,52 | 5,54 | -5,14% | 375.860,00 |
| 22.07.2026 | 5,96 | 5,97 | 5,78 | 5,84 | -1,85% | 257.930,00 |
| 21.07.2026 | 6,04 | 6,10 | 5,90 | 5,95 | -3,09% | 468.518,00 |
| 20.07.2026 | 6,08 | 6,19 | 6,02 | 6,14 | 0,49% | 259.776,00 |
| 17.07.2026 | 6,08 | 6,27 | 6,06 | 6,11 | 0,16% | 299.760,00 |
| 16.07.2026 | 5,88 | 6,11 | 5,88 | 6,10 | 4,99% | 282.380,00 |
| 15.07.2026 | 6,14 | 6,18 | 5,79 | 5,81 | -5,07% | 457.441,00 |
| 14.07.2026 | 6,04 | 6,20 | 6,00 | 6,12 | -0,16% | 280.303,00 |
| 13.07.2026 | 6,03 | 6,18 | 5,96 | 6,13 | 1,83% | 292.584,00 |
| 10.07.2026 | 6,09 | 6,14 | 6,00 | 6,02 | -0,99% | 298.363,00 |
| 09.07.2026 | 6,07 | 6,12 | 5,92 | 6,08 | -0,33% | 362.911,00 |
| 08.07.2026 | 6,38 | 6,38 | 6,10 | 6,10 | -3,94% | 381.763,00 |
| 07.07.2026 | 6,43 | 6,56 | 6,35 | 6,35 | -1,09% | 409.509,00 |
| 06.07.2026 | 6,34 | 6,42 | 6,27 | 6,42 | 1,26% | 415.578,00 |
| 02.07.2026 | 6,42 | 6,45 | 6,31 | 6,34 | -0,78% | 368.032,00 |
| 01.07.2026 | 6,33 | 6,48 | 6,32 | 6,39 | 2,40% | 340.014,00 |
| 30.06.2026 | 6,34 | 6,41 | 6,22 | 6,24 | -1,89% | 630.133,00 |
| 29.06.2026 | 6,64 | 6,64 | 6,32 | 6,36 | -4,65% | 598.236,00 |
| 26.06.2026 | 6,32 | 6,68 | 6,24 | 6,67 | 8,46% | 1.636.789,00 |
| 25.06.2026 | 6,35 | 6,46 | 6,06 | 6,15 | -4,95% | 803.407,00 |
| 24.06.2026 | 6,16 | 6,63 | 6,12 | 6,47 | 7,12% | 836.548,00 |
| 23.06.2026 | 5,76 | 6,06 | 5,72 | 6,04 | 6,34% | 666.985,00 |
| 22.06.2026 | 5,73 | 5,90 | 5,54 | 5,68 | -1,39% | 506.164,00 |
| 18.06.2026 | 5,64 | 5,77 | 5,53 | 5,76 | 2,31% | 772.268,00 |
| 17.06.2026 | 5,64 | 5,80 | 5,58 | 5,63 | -0,35% | 502.219,00 |
| 16.06.2026 | 5,78 | 5,88 | 5,63 | 5,65 | -1,91% | 554.483,00 |
| 15.06.2026 | 5,59 | 5,93 | 5,57 | 5,76 | 2,86% | 777.569,00 |
| 12.06.2026 | 5,57 | 5,66 | 5,50 | 5,60 | 1,27% | 291.762,00 |
| 11.06.2026 | 5,61 | 5,65 | 5,50 | 5,53 | -0,90% | 216.463,00 |
| 10.06.2026 | 5,59 | 5,85 | 5,54 | 5,58 | 0,54% | 293.661,00 |
| 09.06.2026 | 5,39 | 5,69 | 5,36 | 5,55 | 1,83% | 400.988,00 |
| 08.06.2026 | 5,51 | 5,60 | 5,33 | 5,45 | -0,18% | 302.410,00 |
| 05.06.2026 | 5,40 | 5,54 | 5,36 | 5,46 | 0,92% | 446.036,00 |
| 04.06.2026 | 5,25 | 5,44 | 5,21 | 5,41 | 4,64% | 359.742,00 |
| 03.06.2026 | 5,15 | 5,20 | 5,05 | 5,17 | -0,19% | 791.572,00 |
| 02.06.2026 | 5,21 | 5,27 | 5,11 | 5,18 | -1,33% | 450.658,00 |
| 01.06.2026 | 5,49 | 5,49 | 5,23 | 5,25 | -4,20% | 386.663,00 |
| 29.05.2026 | 5,46 | 5,71 | 5,45 | 5,48 | -0,72% | 427.904,00 |
| 28.05.2026 | 5,41 | 5,72 | 5,33 | 5,52 | 2,60% | 579.719,00 |
| 27.05.2026 | 5,50 | 5,68 | 5,20 | 5,38 | -2,89% | 427.604,00 |
| 26.05.2026 | 5,61 | 5,72 | 5,47 | 5,54 | -1,25% | 365.765,00 |
| 22.05.2026 | 5,77 | 5,83 | 5,59 | 5,61 | -2,26% | 295.014,00 |
| 21.05.2026 | 5,76 | 5,78 | 5,61 | 5,74 | -1,37% | 330.858,00 |
| 20.05.2026 | 5,78 | 5,95 | 5,68 | 5,82 | -0,68% | 372.091,00 |
| 19.05.2026 | 5,94 | 6,10 | 5,75 | 5,86 | 0,51% | 727.757,00 |
| 18.05.2026 | 5,63 | 5,84 | 5,53 | 5,83 | 3,00% | 817.058,00 |
| 15.05.2026 | 5,65 | 5,74 | 5,55 | 5,66 | -0,53% | 447.469,00 |
| 14.05.2026 | 5,65 | 5,95 | 5,59 | 5,69 | 1,43% | 546.819,00 |
| 13.05.2026 | 5,80 | 5,83 | 5,59 | 5,61 | -4,10% | 393.801,00 |
| 12.05.2026 | 5,60 | 5,92 | 5,43 | 5,85 | 5,03% | 634.805,00 |
| 11.05.2026 | 5,27 | 5,95 | 5,25 | 5,57 | 3,72% | 568.749,00 |
| 08.05.2026 | 5,91 | 6,24 | 5,33 | 5,37 | -11,24% | 1.650.160,00 |
| 07.05.2026 | 5,35 | 6,18 | 5,30 | 6,05 | 43,36% | 7.747.062,00 |
| 06.05.2026 | 4,41 | 4,47 | 4,21 | 4,22 | -3,65% | 1.451.059,00 |
| 05.05.2026 | 4,20 | 4,39 | 4,15 | 4,38 | 3,30% | 414.608,00 |
| 04.05.2026 | 4,36 | 4,43 | 4,17 | 4,24 | -3,20% | 354.857,00 |
| 01.05.2026 | 4,36 | 4,43 | 4,26 | 4,38 | -1,13% | 364.788,00 |
| 30.04.2026 | 4,32 | 4,48 | 4,27 | 4,43 | 0,00% | 319.247,00 |
| 29.04.2026 | 4,52 | 4,55 | 4,35 | 4,43 | -3,06% | 357.378,00 |
| 28.04.2026 | 4,58 | 4,68 | 4,52 | 4,57 | 0,88% | 210.763,00 |
| 27.04.2026 | 4,55 | 4,57 | 4,36 | 4,53 | -1,31% | 361.891,00 |
| 24.04.2026 | 4,69 | 4,69 | 4,43 | 4,59 | 0,00% | 290.530,00 |
| 23.04.2026 | 4,70 | 4,70 | 4,45 | 4,59 | -2,34% | 370.055,00 |
| 22.04.2026 | 4,67 | 4,77 | 4,61 | 4,70 | 1,08% | 305.711,00 |
| 21.04.2026 | 4,64 | 4,80 | 4,60 | 4,65 | -0,21% | 453.663,00 |
| 20.04.2026 | 4,86 | 5,01 | 4,66 | 4,66 | -3,92% | 348.069,00 |
| 17.04.2026 | 4,87 | 4,98 | 4,78 | 4,85 | -0,21% | 731.661,00 |
| 16.04.2026 | 4,75 | 4,90 | 4,69 | 4,86 | 2,32% | 448.836,00 |
| 15.04.2026 | 4,30 | 4,80 | 4,17 | 4,75 | 9,95% | 1.128.932,00 |
| 14.04.2026 | 4,17 | 4,32 | 4,07 | 4,32 | 3,10% | 945.603,00 |
| 13.04.2026 | 3,94 | 4,20 | 3,91 | 4,19 | 6,35% | 601.134,00 |
| 10.04.2026 | 4,17 | 4,19 | 3,88 | 3,94 | -4,14% | 796.741,00 |
| 09.04.2026 | 3,95 | 4,33 | 3,90 | 4,11 | 3,27% | 1.081.277,00 |
| 08.04.2026 | 4,60 | 4,60 | 3,96 | 3,98 | -11,56% | 969.688,00 |
| 07.04.2026 | 4,56 | 4,59 | 4,48 | 4,50 | -1,96% | 380.131,00 |
| 06.04.2026 | 4,61 | 4,77 | 4,57 | 4,59 | -0,65% | 443.980,00 |
| 02.04.2026 | 4,51 | 4,62 | 4,44 | 4,62 | 0,65% | 509.416,00 |
| 01.04.2026 | 4,67 | 4,70 | 4,50 | 4,59 | -1,29% | 413.584,00 |
| 31.03.2026 | 4,69 | 4,70 | 4,57 | 4,65 | 0,87% | 459.017,00 |
| 30.03.2026 | 4,51 | 4,68 | 4,50 | 4,61 | 2,44% | 325.889,00 |
| 27.03.2026 | 4,63 | 4,70 | 4,47 | 4,50 | -4,46% | 577.793,00 |
| 26.03.2026 | 4,60 | 4,76 | 4,46 | 4,71 | 1,07% | 439.194,00 |
| 25.03.2026 | 4,92 | 4,92 | 4,65 | 4,66 | -3,72% | 372.017,00 |
| 24.03.2026 | 4,85 | 4,92 | 4,77 | 4,84 | -1,22% | 505.697,00 |
| 23.03.2026 | 4,91 | 5,02 | 4,81 | 4,90 | 2,94% | 702.007,00 |
| 20.03.2026 | 4,82 | 4,83 | 4,63 | 4,76 | -0,83% | 1.803.329,00 |
| 19.03.2026 | 4,87 | 4,90 | 4,71 | 4,80 | -1,84% | 727.362,00 |
| 18.03.2026 | 5,02 | 5,09 | 4,85 | 4,89 | -3,74% | 693.333,00 |
| 17.03.2026 | 5,26 | 5,31 | 5,07 | 5,08 | -1,93% | 524.145,00 |