8,860$
-4,32%
Echtzeit-Aktienkurs Coda Octopus Group
Bid:
Ask:
Aktienkurse zur Coda Octopus Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,29 | 9,58 | 8,79 | 8,86 | -4,42% | 42.544,00 |
| 16.12.2025 | 9,18 | 9,58 | 9,09 | 9,27 | 2,49% | 36.648,00 |
| 15.12.2025 | 9,03 | 9,15 | 8,90 | 9,05 | -0,50% | 60.215,00 |
| 12.12.2025 | 8,97 | 9,15 | 8,86 | 9,09 | 1,00% | 26.421,00 |
| 11.12.2025 | 8,90 | 9,14 | 8,90 | 9,00 | 0,22% | 11.480,00 |
| 10.12.2025 | 9,00 | 9,09 | 8,82 | 8,98 | 0,00% | 50.205,00 |
| 09.12.2025 | 8,58 | 8,98 | 8,56 | 8,98 | 2,51% | 31.788,00 |
| 08.12.2025 | 8,50 | 8,90 | 8,34 | 8,76 | 1,98% | 92.078,00 |
| 05.12.2025 | 8,80 | 9,00 | 8,40 | 8,59 | -2,28% | 68.189,00 |
| 04.12.2025 | 8,47 | 8,80 | 8,47 | 8,79 | 3,35% | 30.888,00 |
| 03.12.2025 | 8,60 | 8,72 | 8,25 | 8,51 | 0,53% | 46.282,00 |
| 02.12.2025 | 8,74 | 8,74 | 8,25 | 8,46 | -2,76% | 83.522,00 |
| 01.12.2025 | 8,75 | 8,84 | 8,60 | 8,70 | -0,91% | 39.834,00 |
| 28.11.2025 | 8,81 | 8,89 | 8,71 | 8,78 | 0,11% | 17.264,00 |
| 26.11.2025 | 8,74 | 8,86 | 8,61 | 8,77 | 1,15% | 22.309,00 |
| 25.11.2025 | 8,64 | 8,82 | 8,30 | 8,67 | 1,76% | 87.683,00 |
| 24.11.2025 | 8,17 | 8,64 | 8,07 | 8,52 | 4,80% | 54.289,00 |
| 21.11.2025 | 8,00 | 8,29 | 7,91 | 8,13 | 0,62% | 49.243,00 |
| 20.11.2025 | 8,27 | 8,39 | 7,90 | 8,08 | -0,62% | 35.193,00 |
| 19.11.2025 | 7,95 | 8,30 | 7,85 | 8,13 | 1,63% | 24.081,00 |
| 18.11.2025 | 7,82 | 8,15 | 7,80 | 8,00 | -0,99% | 24.857,00 |
| 17.11.2025 | 7,97 | 8,38 | 7,82 | 8,08 | 1,13% | 34.904,00 |
| 14.11.2025 | 7,99 | 8,38 | 7,91 | 7,99 | -1,84% | 38.930,00 |
| 13.11.2025 | 8,43 | 8,50 | 8,10 | 8,14 | -4,57% | 40.817,00 |
| 12.11.2025 | 8,80 | 8,85 | 8,50 | 8,53 | -2,51% | 24.646,00 |
| 11.11.2025 | 8,95 | 8,98 | 8,65 | 8,75 | -3,31% | 27.374,00 |
| 10.11.2025 | 9,27 | 9,27 | 9,01 | 9,05 | -0,55% | 65.454,00 |
| 07.11.2025 | 8,75 | 9,34 | 8,58 | 9,10 | 2,94% | 77.388,00 |
| 06.11.2025 | 9,19 | 9,19 | 8,77 | 8,84 | -3,91% | 47.199,00 |
| 05.11.2025 | 9,19 | 9,45 | 9,08 | 9,20 | 1,55% | 53.546,00 |
| 04.11.2025 | 9,37 | 9,55 | 8,95 | 9,06 | -3,72% | 55.510,00 |
| 03.11.2025 | 10,13 | 10,24 | 9,35 | 9,41 | -8,20% | 105.039,00 |
| 31.10.2025 | 9,96 | 10,44 | 9,95 | 10,25 | 1,38% | 102.732,00 |
| 30.10.2025 | 10,23 | 10,33 | 9,80 | 10,11 | -2,14% | 129.121,00 |
| 29.10.2025 | 10,45 | 10,54 | 10,10 | 10,33 | -0,47% | 196.218,00 |
| 28.10.2025 | 9,35 | 10,50 | 9,21 | 10,38 | 10,90% | 294.758,00 |
| 27.10.2025 | 9,60 | 9,60 | 9,31 | 9,36 | -1,47% | 36.431,00 |
| 24.10.2025 | 9,69 | 10,03 | 9,50 | 9,50 | -1,71% | 87.464,00 |
| 23.10.2025 | 9,48 | 9,71 | 9,45 | 9,67 | 2,28% | 46.140,00 |
| 22.10.2025 | 9,65 | 9,65 | 9,35 | 9,45 | -2,68% | 30.929,00 |
| 21.10.2025 | 9,80 | 9,81 | 9,55 | 9,71 | -1,22% | 72.805,00 |
| 20.10.2025 | 9,67 | 9,86 | 9,50 | 9,83 | 3,15% | 99.728,00 |
| 17.10.2025 | 10,07 | 10,07 | 9,48 | 9,53 | -5,64% | 71.649,00 |
| 16.10.2025 | 10,10 | 10,18 | 9,65 | 10,10 | 1,20% | 139.506,00 |
| 15.10.2025 | 9,16 | 10,00 | 9,15 | 9,98 | 9,91% | 281.054,00 |
| 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 |