8,390$
-0,59%
Echtzeit-Aktienkurs Ocular Therapeutix
Bid:
Ask:
Aktienkurse zur Ocular Therapeutix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 8,45 | 8,53 | 8,13 | 8,39 | -0,59% | 584.071,00 |
| 05.09.2024 | 8,43 | 8,55 | 8,22 | 8,44 | 0,12% | 379.139,00 |
| 04.09.2024 | 8,35 | 8,62 | 8,19 | 8,43 | 0,96% | 603.041,00 |
| 03.09.2024 | 8,60 | 8,79 | 8,21 | 8,35 | -5,33% | 772.346,00 |
| 30.08.2024 | 8,55 | 8,84 | 8,46 | 8,82 | 3,04% | 600.005,00 |
| 29.08.2024 | 9,03 | 9,06 | 8,54 | 8,56 | -4,78% | 742.088,00 |
| 28.08.2024 | 8,93 | 9,02 | 8,72 | 8,99 | -0,55% | 435.973,00 |
| 27.08.2024 | 8,91 | 9,11 | 8,80 | 9,04 | 0,33% | 711.490,00 |
| 26.08.2024 | 9,23 | 9,23 | 8,96 | 9,01 | -1,10% | 597.167,00 |
| 23.08.2024 | 8,97 | 9,19 | 8,86 | 9,11 | 1,90% | 887.371,00 |
| 22.08.2024 | 9,22 | 9,39 | 8,91 | 8,94 | -3,14% | 782.096,00 |
| 21.08.2024 | 8,94 | 9,25 | 8,75 | 9,23 | 4,41% | 1.159.239,00 |
| 20.08.2024 | 8,70 | 8,90 | 8,54 | 8,84 | 1,26% | 721.392,00 |
| 19.08.2024 | 8,11 | 8,74 | 8,11 | 8,73 | 7,64% | 997.704,00 |
| 16.08.2024 | 8,36 | 8,46 | 8,07 | 8,11 | -3,11% | 761.677,00 |
| 15.08.2024 | 8,23 | 8,45 | 8,08 | 8,37 | 4,76% | 690.029,00 |
| 14.08.2024 | 8,07 | 8,09 | 7,85 | 7,99 | -0,12% | 640.126,00 |
| 13.08.2024 | 8,03 | 8,15 | 7,85 | 8,00 | 0,13% | 837.125,00 |
| 12.08.2024 | 8,29 | 8,42 | 7,94 | 7,99 | -4,20% | 903.626,00 |
| 09.08.2024 | 8,04 | 8,42 | 7,93 | 8,34 | 3,86% | 1.610.218,00 |
| 08.08.2024 | 8,37 | 8,43 | 7,86 | 8,03 | -3,83% | 1.714.997,00 |
| 07.08.2024 | 8,39 | 8,97 | 7,88 | 8,35 | 5,83% | 1.999.861,00 |
| 06.08.2024 | 7,53 | 7,91 | 7,16 | 7,89 | 5,76% | 1.290.914,00 |
| 05.08.2024 | 6,97 | 7,49 | 6,94 | 7,46 | -4,11% | 1.108.212,00 |
| 02.08.2024 | 7,80 | 7,92 | 7,60 | 7,78 | -3,59% | 1.087.044,00 |
| 01.08.2024 | 8,55 | 8,58 | 8,00 | 8,07 | -4,72% | 1.032.925,00 |
| 31.07.2024 | 8,38 | 8,72 | 8,23 | 8,47 | 2,29% | 718.686,00 |
| 30.07.2024 | 8,32 | 8,46 | 8,10 | 8,28 | 1,35% | 519.968,00 |
| 29.07.2024 | 8,43 | 8,47 | 7,98 | 8,17 | -3,08% | 871.591,00 |
| 26.07.2024 | 8,42 | 8,57 | 8,26 | 8,43 | 1,93% | 799.210,00 |
| 25.07.2024 | 7,92 | 8,41 | 7,92 | 8,27 | 4,55% | 835.714,00 |
| 24.07.2024 | 7,97 | 8,27 | 7,87 | 7,91 | -1,74% | 961.789,00 |
| 23.07.2024 | 7,89 | 8,25 | 7,81 | 8,05 | 2,42% | 1.271.730,00 |
| 22.07.2024 | 7,85 | 8,03 | 7,63 | 7,86 | 0,13% | 852.015,00 |
| 19.07.2024 | 7,78 | 7,90 | 7,67 | 7,85 | 1,29% | 1.168.758,00 |
| 18.07.2024 | 7,94 | 8,14 | 7,68 | 7,75 | -3,13% | 1.432.838,00 |
| 17.07.2024 | 8,10 | 8,45 | 7,84 | 8,00 | -4,76% | 2.094.083,00 |
| 16.07.2024 | 8,54 | 8,68 | 8,30 | 8,40 | -0,36% | 2.532.062,00 |
| 15.07.2024 | 8,16 | 8,49 | 8,10 | 8,43 | 3,69% | 1.923.141,00 |
| 12.07.2024 | 7,73 | 8,22 | 7,62 | 8,13 | 6,97% | 2.165.610,00 |
| 11.07.2024 | 7,22 | 7,75 | 7,19 | 7,60 | 6,15% | 2.605.802,00 |
| 10.07.2024 | 6,47 | 7,18 | 6,42 | 7,16 | 11,01% | 1.733.654,00 |
| 09.07.2024 | 6,66 | 6,74 | 6,44 | 6,45 | -3,15% | 1.074.214,00 |
| 08.07.2024 | 6,74 | 6,87 | 6,61 | 6,66 | -0,15% | 1.366.043,00 |
| 05.07.2024 | 6,68 | 6,74 | 6,43 | 6,67 | -0,30% | 1.128.627,00 |
| 03.07.2024 | 6,69 | 6,92 | 6,60 | 6,69 | 0,15% | 867.201,00 |
| 02.07.2024 | 6,65 | 6,79 | 6,51 | 6,68 | 0,30% | 2.417.988,00 |
| 01.07.2024 | 6,85 | 6,94 | 6,62 | 6,66 | -2,63% | 1.937.240,00 |
| 28.06.2024 | 6,74 | 6,95 | 6,66 | 6,84 | 1,18% | 7.712.415,00 |
| 27.06.2024 | 6,68 | 6,79 | 6,51 | 6,76 | 1,96% | 2.026.631,00 |
| 26.06.2024 | 6,50 | 6,66 | 6,23 | 6,63 | 1,07% | 2.568.857,00 |
| 25.06.2024 | 6,41 | 6,71 | 6,39 | 6,56 | 0,61% | 1.229.038,00 |
| 24.06.2024 | 6,28 | 6,76 | 6,27 | 6,52 | 4,32% | 2.136.290,00 |
| 21.06.2024 | 6,06 | 6,26 | 5,96 | 6,25 | 2,80% | 6.988.401,00 |
| 20.06.2024 | 5,89 | 6,45 | 5,89 | 6,08 | 10,75% | 5.182.275,00 |
| 18.06.2024 | 5,42 | 5,75 | 5,34 | 5,49 | -0,18% | 2.350.863,00 |
| 17.06.2024 | 5,84 | 5,90 | 5,38 | 5,50 | -4,35% | 2.959.267,00 |
| 14.06.2024 | 5,15 | 6,08 | 5,11 | 5,75 | 14,31% | 4.783.577,00 |
| 13.06.2024 | 4,93 | 5,44 | 4,83 | 5,03 | 2,03% | 2.828.055,00 |
| 12.06.2024 | 5,32 | 5,36 | 4,93 | 4,93 | -1,79% | 1.467.800,00 |
| 11.06.2024 | 4,91 | 5,09 | 4,84 | 5,02 | 1,01% | 1.262.215,00 |
| 10.06.2024 | 4,90 | 5,14 | 4,79 | 4,97 | 0,61% | 1.467.394,00 |
| 07.06.2024 | 5,11 | 5,28 | 4,92 | 4,94 | -5,00% | 2.130.029,00 |
| 06.06.2024 | 5,46 | 5,50 | 5,11 | 5,20 | -5,28% | 1.481.108,00 |
| 05.06.2024 | 5,35 | 5,58 | 5,19 | 5,49 | 3,58% | 1.668.685,00 |
| 04.06.2024 | 5,47 | 5,50 | 5,22 | 5,30 | -3,81% | 1.782.647,00 |
| 03.06.2024 | 5,78 | 6,05 | 5,43 | 5,51 | -3,33% | 1.576.952,00 |
| 31.05.2024 | 5,94 | 6,01 | 5,62 | 5,70 | -1,72% | 4.217.394,00 |
| 30.05.2024 | 6,00 | 6,00 | 5,71 | 5,80 | -1,19% | 1.422.003,00 |
| 29.05.2024 | 5,74 | 5,94 | 5,62 | 5,87 | -1,01% | 1.482.489,00 |
| 28.05.2024 | 5,87 | 6,02 | 5,74 | 5,93 | 2,33% | 1.708.174,00 |
| 24.05.2024 | 5,83 | 5,89 | 5,71 | 5,80 | -0,09% | 1.277.079,00 |
| 23.05.2024 | 6,02 | 6,02 | 5,73 | 5,80 | -3,33% | 1.594.287,00 |
| 22.05.2024 | 6,10 | 6,28 | 6,00 | 6,00 | -1,64% | 1.005.387,00 |
| 21.05.2024 | 6,22 | 6,31 | 5,97 | 6,10 | -3,02% | 1.532.864,00 |
| 20.05.2024 | 6,15 | 6,42 | 6,05 | 6,29 | 1,94% | 1.815.334,00 |
| 17.05.2024 | 6,25 | 6,26 | 6,05 | 6,17 | -1,59% | 1.186.468,00 |
| 16.05.2024 | 6,30 | 6,45 | 5,93 | 6,27 | -0,32% | 3.945.010,00 |
| 15.05.2024 | 6,23 | 6,60 | 6,23 | 6,29 | 3,97% | 3.678.452,00 |
| 14.05.2024 | 5,83 | 6,16 | 5,81 | 6,05 | 7,27% | 1.982.643,00 |
| 13.05.2024 | 5,68 | 5,93 | 5,56 | 5,64 | -0,35% | 2.312.404,00 |
| 10.05.2024 | 5,90 | 5,95 | 5,35 | 5,66 | -3,08% | 2.175.270,00 |
| 09.05.2024 | 5,71 | 6,08 | 5,65 | 5,84 | 1,57% | 1.574.350,00 |
| 08.05.2024 | 5,50 | 5,99 | 5,44 | 5,75 | -2,95% | 2.676.950,00 |
| 07.05.2024 | 5,80 | 6,07 | 5,67 | 5,93 | 1,98% | 2.264.126,00 |
| 06.05.2024 | 5,97 | 6,31 | 5,57 | 5,81 | -5,83% | 5.422.260,00 |
| 03.05.2024 | 6,06 | 6,40 | 6,03 | 6,17 | 5,11% | 4.643.067,00 |
| 02.05.2024 | 5,06 | 5,95 | 4,93 | 5,87 | 16,70% | 3.479.674,00 |
| 01.05.2024 | 4,87 | 5,43 | 4,84 | 5,03 | 6,23% | 2.684.000,00 |
| 30.04.2024 | 4,72 | 5,00 | 4,62 | 4,74 | -1,35% | 1.816.922,00 |
| 29.04.2024 | 4,73 | 5,19 | 4,71 | 4,80 | 1,16% | 3.436.396,00 |
| 26.04.2024 | 4,14 | 4,79 | 4,06 | 4,75 | 12,98% | 3.883.481,00 |
| 25.04.2024 | 4,44 | 4,53 | 4,16 | 4,20 | -9,58% | 4.675.145,00 |
| 24.04.2024 | 5,00 | 5,01 | 4,56 | 4,65 | -7,10% | 3.949.549,00 |
| 23.04.2024 | 5,12 | 5,15 | 4,96 | 5,00 | -1,48% | 1.915.246,00 |
| 22.04.2024 | 5,24 | 5,47 | 4,98 | 5,08 | -2,78% | 3.722.257,00 |
| 19.04.2024 | 5,90 | 5,90 | 4,98 | 5,22 | -10,77% | 9.125.811,00 |
| 18.04.2024 | 7,60 | 7,61 | 5,85 | 5,85 | -22,82% | 5.762.212,00 |
| 17.04.2024 | 7,97 | 8,15 | 7,58 | 7,58 | -2,76% | 830.021,00 |
| 16.04.2024 | 7,66 | 7,94 | 7,52 | 7,80 | -0,26% | 1.242.540,00 |