9,530$
4,96%
Echtzeit-Aktienkurs Coda Octopus Group
Bid:
Ask:
Aktienkurse zur Coda Octopus Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,17 | 9,68 | 9,17 | 9,53 | 4,96% | 39.788,00 |
| 14.10.2025 | 8,54 | 9,16 | 8,45 | 9,08 | 2,48% | 107.526,00 |
| 13.10.2025 | 8,79 | 9,09 | 8,70 | 8,86 | 2,07% | 40.736,00 |
| 10.10.2025 | 9,04 | 9,10 | 8,64 | 8,68 | -3,88% | 59.515,00 |
| 09.10.2025 | 9,04 | 9,11 | 8,85 | 9,03 | -0,11% | 46.594,00 |
| 08.10.2025 | 9,45 | 9,49 | 8,76 | 9,04 | -2,16% | 100.200,00 |
| 07.10.2025 | 8,62 | 9,25 | 8,44 | 9,24 | 8,20% | 146.471,00 |
| 06.10.2025 | 8,82 | 8,83 | 8,40 | 8,54 | -2,62% | 51.566,00 |
| 03.10.2025 | 8,47 | 8,77 | 8,47 | 8,77 | 4,65% | 794,00 |
| 02.10.2025 | 8,20 | 8,44 | 7,96 | 8,38 | 1,82% | 271.977,00 |
| 01.10.2025 | 8,13 | 8,23 | 7,90 | 8,23 | 2,55% | 12.360,00 |
| 30.09.2025 | 8,15 | 8,20 | 7,85 | 8,03 | -1,53% | 45.591,00 |
| 29.09.2025 | 8,15 | 8,18 | 7,93 | 8,15 | 1,75% | 26.832,00 |
| 26.09.2025 | 8,23 | 8,35 | 7,86 | 8,01 | -2,32% | 43.940,00 |
| 25.09.2025 | 8,58 | 8,58 | 8,02 | 8,20 | -4,98% | 61.056,00 |
| 24.09.2025 | 8,16 | 8,67 | 8,04 | 8,63 | 6,94% | 76.623,00 |
| 23.09.2025 | 8,24 | 8,34 | 8,03 | 8,07 | -1,94% | 37.972,00 |
| 22.09.2025 | 8,27 | 8,29 | 8,14 | 8,23 | -0,72% | 53.200,00 |
| 19.09.2025 | 8,29 | 8,33 | 8,16 | 8,29 | -0,24% | 102.371,00 |
| 18.09.2025 | 8,37 | 8,52 | 8,09 | 8,31 | 0,12% | 76.092,00 |
| 17.09.2025 | 7,97 | 8,36 | 7,97 | 8,30 | 4,80% | 32.958,00 |
| 16.09.2025 | 8,21 | 8,21 | 7,85 | 7,92 | -2,70% | 67.595,00 |
| 15.09.2025 | 8,53 | 8,66 | 8,01 | 8,14 | -7,02% | 197.355,00 |
| 12.09.2025 | 8,00 | 8,80 | 7,80 | 8,76 | 12,53% | 407.300,00 |
| 11.09.2025 | 7,92 | 8,00 | 7,61 | 7,78 | -1,39% | 78.469,00 |
| 10.09.2025 | 7,94 | 8,12 | 7,81 | 7,89 | -0,63% | 47.090,00 |
| 09.09.2025 | 7,93 | 8,02 | 7,85 | 7,94 | -0,75% | 22.336,00 |
| 08.09.2025 | 7,94 | 8,23 | 7,80 | 8,00 | 0,50% | 88.700,00 |
| 05.09.2025 | 8,07 | 8,10 | 7,80 | 7,96 | -0,50% | 15.130,00 |
| 04.09.2025 | 8,13 | 8,23 | 7,95 | 8,00 | -0,62% | 22.301,00 |
| 03.09.2025 | 8,03 | 8,15 | 7,89 | 8,05 | 0,31% | 36.907,00 |
| 02.09.2025 | 8,01 | 8,22 | 7,88 | 8,03 | -0,99% | 23.816,00 |
| 29.08.2025 | 8,11 | 8,12 | 7,94 | 8,11 | 1,19% | 18.252,00 |
| 28.08.2025 | 7,71 | 8,20 | 7,65 | 8,01 | 4,43% | 106.349,00 |
| 27.08.2025 | 7,83 | 8,11 | 7,54 | 7,67 | -3,52% | 142.726,00 |
| 26.08.2025 | 7,80 | 8,00 | 7,80 | 7,95 | -0,25% | 20.351,00 |
| 25.08.2025 | 7,57 | 8,19 | 7,57 | 7,97 | 5,15% | 63.742,00 |
| 22.08.2025 | 7,44 | 7,74 | 7,26 | 7,58 | 3,13% | 81.901,00 |
| 21.08.2025 | 7,06 | 7,64 | 7,06 | 7,35 | 4,26% | 120.428,00 |
| 20.08.2025 | 7,19 | 7,32 | 7,01 | 7,05 | -1,67% | 15.814,00 |
| 19.08.2025 | 7,50 | 7,86 | 7,17 | 7,17 | -6,52% | 48.170,00 |
| 18.08.2025 | 7,71 | 7,82 | 7,49 | 7,67 | -0,78% | 41.542,00 |
| 15.08.2025 | 7,63 | 7,82 | 7,52 | 7,73 | 1,84% | 21.479,00 |
| 14.08.2025 | 7,64 | 7,64 | 7,49 | 7,59 | -1,30% | 25.650,00 |
| 13.08.2025 | 7,56 | 7,70 | 7,48 | 7,69 | 1,72% | 11.428,00 |
| 12.08.2025 | 7,52 | 7,61 | 7,47 | 7,56 | -0,79% | 21.866,00 |
| 11.08.2025 | 7,40 | 7,62 | 7,30 | 7,62 | 0,40% | 16.421,00 |
| 08.08.2025 | 7,41 | 7,89 | 7,41 | 7,59 | 2,99% | 20.661,00 |
| 07.08.2025 | 7,48 | 7,59 | 7,37 | 7,37 | -0,81% | 9.429,00 |
| 06.08.2025 | 7,59 | 7,70 | 7,27 | 7,43 | -2,30% | 26.537,00 |
| 05.08.2025 | 7,44 | 7,65 | 7,26 | 7,61 | 1,81% | 17.565,00 |
| 04.08.2025 | 7,23 | 7,59 | 7,06 | 7,47 | 4,04% | 70.493,00 |
| 01.08.2025 | 7,48 | 7,68 | 7,12 | 7,18 | -3,62% | 45.032,00 |
| 31.07.2025 | 7,78 | 7,99 | 7,45 | 7,45 | -6,05% | 52.829,00 |
| 30.07.2025 | 7,47 | 8,00 | 7,47 | 7,93 | 5,45% | 22.411,00 |
| 29.07.2025 | 7,68 | 7,81 | 7,49 | 7,52 | -1,70% | 38.566,00 |
| 28.07.2025 | 7,54 | 8,01 | 7,54 | 7,65 | 1,46% | 172.330,00 |
| 25.07.2025 | 7,65 | 7,83 | 7,50 | 7,54 | -1,31% | 153.920,00 |
| 24.07.2025 | 7,97 | 8,12 | 7,64 | 7,64 | -4,02% | 32.797,00 |
| 23.07.2025 | 7,38 | 8,12 | 7,31 | 7,96 | 8,59% | 52.182,00 |
| 22.07.2025 | 7,93 | 7,94 | 7,23 | 7,33 | -6,03% | 158.859,00 |
| 21.07.2025 | 8,16 | 8,16 | 7,74 | 7,80 | -2,26% | 99.301,00 |
| 18.07.2025 | 8,21 | 8,46 | 7,95 | 7,98 | -3,39% | 32.639,00 |
| 17.07.2025 | 8,45 | 8,60 | 8,10 | 8,26 | -2,59% | 37.767,00 |
| 16.07.2025 | 8,53 | 8,63 | 8,33 | 8,48 | -0,47% | 24.632,00 |
| 15.07.2025 | 8,32 | 8,54 | 8,32 | 8,52 | 2,40% | 23.475,00 |
| 14.07.2025 | 8,03 | 8,38 | 7,99 | 8,32 | 2,72% | 44.018,00 |
| 11.07.2025 | 8,33 | 8,47 | 7,86 | 8,10 | -1,46% | 85.953,00 |
| 10.07.2025 | 8,40 | 8,50 | 8,08 | 8,22 | -2,14% | 31.183,00 |
| 09.07.2025 | 8,11 | 8,42 | 8,02 | 8,40 | 5,53% | 21.139,00 |
| 08.07.2025 | 8,17 | 8,28 | 7,81 | 7,96 | -2,03% | 49.996,00 |
| 07.07.2025 | 8,12 | 8,56 | 8,05 | 8,13 | 0,18% | 70.005,00 |
| 03.07.2025 | 8,18 | 8,28 | 8,10 | 8,11 | -1,10% | 20.762,00 |
| 02.07.2025 | 8,15 | 8,31 | 8,13 | 8,20 | 0,37% | 18.508,00 |
| 01.07.2025 | 8,19 | 8,25 | 8,10 | 8,17 | -0,12% | 11.326,00 |
| 30.06.2025 | 8,03 | 8,25 | 8,02 | 8,18 | 1,74% | 58.546,00 |
| 27.06.2025 | 8,25 | 8,25 | 7,78 | 8,04 | -1,71% | 24.929,00 |
| 26.06.2025 | 8,02 | 8,46 | 8,02 | 8,18 | 2,00% | 37.884,00 |
| 25.06.2025 | 7,86 | 8,04 | 7,60 | 8,02 | 2,43% | 19.499,00 |
| 24.06.2025 | 7,86 | 8,08 | 7,65 | 7,83 | -1,14% | 55.162,00 |
| 23.06.2025 | 7,76 | 8,10 | 7,31 | 7,92 | 2,99% | 50.284,00 |
| 20.06.2025 | 7,33 | 7,69 | 7,20 | 7,69 | 5,05% | 40.535,00 |
| 18.06.2025 | 7,37 | 7,85 | 7,20 | 7,32 | -0,81% | 43.962,00 |
| 17.06.2025 | 7,90 | 8,12 | 7,25 | 7,38 | -6,58% | 94.816,00 |
| 16.06.2025 | 8,45 | 8,75 | 7,25 | 7,90 | 2,20% | 209.424,00 |
| 13.06.2025 | 7,27 | 8,24 | 7,11 | 7,73 | 8,72% | 207.435,00 |
| 12.06.2025 | 6,98 | 7,50 | 6,97 | 7,11 | 1,28% | 40.522,00 |
| 11.06.2025 | 6,64 | 7,03 | 6,64 | 7,02 | 5,72% | 31.219,00 |
| 10.06.2025 | 6,60 | 6,67 | 6,25 | 6,64 | 2,47% | 18.366,00 |
| 09.06.2025 | 6,67 | 6,99 | 6,41 | 6,48 | -1,07% | 48.192,00 |
| 06.06.2025 | 6,33 | 6,62 | 6,19 | 6,55 | 4,97% | 100.565,00 |
| 05.06.2025 | 6,59 | 6,59 | 5,98 | 6,24 | -3,11% | 114.833,00 |
| 04.06.2025 | 6,62 | 6,88 | 6,44 | 6,44 | 0,31% | 20.735,00 |
| 03.06.2025 | 7,36 | 7,49 | 6,23 | 6,42 | -12,77% | 71.459,00 |
| 02.06.2025 | 7,55 | 7,55 | 7,36 | 7,36 | -1,20% | 10.202,00 |
| 30.05.2025 | 7,47 | 7,60 | 7,45 | 7,45 | 0,99% | 1.202,00 |
| 29.05.2025 | 7,55 | 7,56 | 7,37 | 7,38 | -1,12% | 2.687,00 |
| 28.05.2025 | 7,53 | 7,67 | 7,37 | 7,46 | -0,53% | 1.782,00 |
| 27.05.2025 | 7,34 | 7,50 | 7,31 | 7,50 | 3,45% | 44.310,00 |
| 23.05.2025 | 7,00 | 7,27 | 6,95 | 7,25 | 3,85% | 22.749,00 |