6,360$
-8,49%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 6,99 | 7,00 | 5,84 | 6,35 | -8,71% | 143.112,00 |
| 28.08.2025 | 6,59 | 6,95 | 6,36 | 6,95 | 9,28% | 115.782,00 |
| 27.08.2025 | 6,34 | 6,72 | 6,22 | 6,36 | 3,75% | 114.883,00 |
| 26.08.2025 | 6,35 | 6,66 | 5,61 | 6,13 | -2,08% | 129.428,00 |
| 25.08.2025 | 5,57 | 6,32 | 5,57 | 6,26 | 10,80% | 79.125,00 |
| 22.08.2025 | 5,42 | 5,75 | 5,38 | 5,65 | 6,20% | 35.494,00 |
| 21.08.2025 | 5,25 | 5,35 | 5,01 | 5,32 | 1,14% | 40.546,00 |
| 20.08.2025 | 5,20 | 5,40 | 5,02 | 5,26 | 0,38% | 77.114,00 |
| 19.08.2025 | 5,32 | 5,36 | 5,14 | 5,24 | -1,50% | 24.117,00 |
| 18.08.2025 | 5,37 | 5,47 | 5,14 | 5,32 | -1,66% | 41.884,00 |
| 15.08.2025 | 5,10 | 5,52 | 5,10 | 5,41 | 6,08% | 12.695,00 |
| 14.08.2025 | 5,26 | 5,73 | 5,01 | 5,10 | -3,41% | 46.270,00 |
| 13.08.2025 | 5,79 | 5,82 | 5,28 | 5,28 | -6,38% | 61.068,00 |
| 12.08.2025 | 5,48 | 6,06 | 5,48 | 5,64 | 4,06% | 35.555,00 |
| 11.08.2025 | 5,91 | 6,04 | 5,26 | 5,42 | -9,06% | 65.796,00 |
| 08.08.2025 | 5,94 | 6,13 | 5,79 | 5,96 | 0,34% | 70.538,00 |
| 07.08.2025 | 5,72 | 6,00 | 5,61 | 5,94 | 3,85% | 86.587,00 |
| 06.08.2025 | 5,77 | 5,96 | 5,72 | 5,72 | -1,89% | 38.374,00 |
| 05.08.2025 | 5,90 | 6,25 | 5,70 | 5,83 | -1,35% | 88.002,00 |
| 04.08.2025 | 4,90 | 5,98 | 4,90 | 5,91 | 24,68% | 206.715,00 |
| 01.08.2025 | 4,40 | 4,79 | 4,07 | 4,74 | 5,80% | 48.156,00 |
| 31.07.2025 | 4,86 | 4,93 | 4,42 | 4,48 | -5,08% | 69.531,00 |
| 30.07.2025 | 4,83 | 4,99 | 4,53 | 4,72 | -1,46% | 52.984,00 |
| 29.07.2025 | 4,95 | 5,04 | 4,66 | 4,79 | -3,62% | 50.084,00 |
| 28.07.2025 | 5,00 | 5,17 | 4,83 | 4,97 | -0,20% | 40.873,00 |
| 25.07.2025 | 5,00 | 5,40 | 4,90 | 4,98 | -2,16% | 80.656,00 |
| 24.07.2025 | 4,92 | 5,20 | 4,86 | 5,09 | 3,88% | 118.180,00 |
| 23.07.2025 | 4,92 | 5,00 | 4,76 | 4,90 | 2,08% | 128.534,00 |
| 22.07.2025 | 5,41 | 5,41 | 4,75 | 4,80 | -11,11% | 120.828,00 |
| 21.07.2025 | 5,70 | 5,70 | 5,33 | 5,40 | -5,84% | 108.704,00 |
| 18.07.2025 | 5,97 | 5,97 | 5,66 | 5,74 | -3,61% | 44.958,00 |
| 17.07.2025 | 5,30 | 6,04 | 5,24 | 5,95 | 11,01% | 228.593,00 |
| 16.07.2025 | 5,50 | 5,90 | 5,23 | 5,36 | -2,55% | 109.811,00 |
| 15.07.2025 | 6,04 | 6,15 | 5,05 | 5,50 | -8,79% | 319.695,00 |
| 14.07.2025 | 4,82 | 6,97 | 4,78 | 6,03 | 24,59% | 1.326.261,00 |
| 11.07.2025 | 5,17 | 5,34 | 4,60 | 4,84 | -6,38% | 253.208,00 |
| 10.07.2025 | 5,45 | 5,70 | 5,17 | 5,17 | -1,15% | 480.971,00 |
| 09.07.2025 | 4,57 | 5,49 | 4,54 | 5,23 | 12,23% | 965.366,00 |
| 08.07.2025 | 4,56 | 5,28 | 4,36 | 4,66 | 28,73% | 7.124.748,00 |
| 07.07.2025 | 3,55 | 3,76 | 3,55 | 3,62 | 0,56% | 31.717,00 |
| 03.07.2025 | 3,45 | 3,78 | 3,45 | 3,60 | 4,65% | 68.778,00 |
| 02.07.2025 | 3,04 | 3,50 | 3,00 | 3,44 | 14,67% | 116.220,00 |
| 01.07.2025 | 2,83 | 3,23 | 2,77 | 3,00 | 3,27% | 260.947,00 |
| 30.06.2025 | 2,97 | 3,08 | 2,85 | 2,91 | 0,17% | 17.595,00 |
| 27.06.2025 | 2,88 | 2,99 | 2,87 | 2,90 | 1,05% | 11.727,00 |
| 26.06.2025 | 2,71 | 2,95 | 2,60 | 2,87 | 4,36% | 61.585,00 |
| 25.06.2025 | 2,79 | 2,80 | 2,71 | 2,75 | -0,02% | 19.623,00 |
| 24.06.2025 | 2,75 | 2,84 | 2,70 | 2,75 | -0,34% | 23.365,00 |
| 23.06.2025 | 2,70 | 2,86 | 2,63 | 2,76 | 2,22% | 37.157,00 |
| 20.06.2025 | 2,76 | 2,78 | 2,62 | 2,70 | -1,10% | 16.675,00 |
| 18.06.2025 | 2,73 | 2,86 | 2,58 | 2,73 | 0,74% | 30.718,00 |
| 17.06.2025 | 2,72 | 2,72 | 2,60 | 2,71 | 3,44% | 83.639,00 |
| 16.06.2025 | 2,67 | 2,70 | 2,56 | 2,62 | 0,00% | 9.709,00 |
| 13.06.2025 | 2,63 | 2,70 | 2,60 | 2,62 | -0,76% | 21.284,00 |
| 12.06.2025 | 2,74 | 2,74 | 2,61 | 2,64 | 0,76% | 11.166,00 |
| 11.06.2025 | 2,88 | 2,88 | 2,60 | 2,62 | -1,50% | 31.436,00 |
| 10.06.2025 | 2,81 | 2,84 | 2,48 | 2,66 | -5,34% | 27.930,00 |
| 09.06.2025 | 2,98 | 2,99 | 2,75 | 2,81 | -0,71% | 46.511,00 |
| 06.06.2025 | 2,87 | 2,87 | 2,61 | 2,83 | 4,04% | 28.753,00 |
| 05.06.2025 | 3,10 | 3,13 | 2,44 | 2,72 | -13,92% | 158.254,00 |
| 04.06.2025 | 2,85 | 3,36 | 2,84 | 3,16 | 9,72% | 77.147,00 |
| 03.06.2025 | 2,99 | 3,01 | 2,88 | 2,88 | -0,69% | 6.265,00 |
| 02.06.2025 | 2,91 | 2,91 | 2,84 | 2,90 | 0,00% | 3.762,00 |
| 30.05.2025 | 2,76 | 2,90 | 2,76 | 2,90 | 1,05% | 11.057,00 |
| 29.05.2025 | 2,83 | 2,87 | 2,76 | 2,87 | 1,41% | 4.299,00 |
| 28.05.2025 | 2,87 | 2,90 | 2,75 | 2,83 | 1,80% | 4.819,00 |
| 27.05.2025 | 2,81 | 2,98 | 2,78 | 2,78 | -0,04% | 10.296,00 |
| 23.05.2025 | 2,81 | 2,87 | 2,75 | 2,78 | -3,44% | 4.164,00 |
| 22.05.2025 | 2,85 | 3,04 | 2,77 | 2,88 | 2,49% | 5.220,00 |
| 21.05.2025 | 2,98 | 2,98 | 2,76 | 2,81 | -6,02% | 4.685,00 |
| 20.05.2025 | 2,98 | 3,26 | 2,94 | 2,99 | -1,32% | 7.253,00 |
| 19.05.2025 | 3,14 | 3,19 | 3,03 | 3,03 | 1,00% | 5.467,00 |
| 16.05.2025 | 3,06 | 3,09 | 2,87 | 3,00 | -4,76% | 12.807,00 |
| 15.05.2025 | 3,37 | 3,37 | 2,99 | 3,15 | -3,96% | 9.329,00 |
| 14.05.2025 | 3,20 | 3,39 | 3,17 | 3,28 | 0,92% | 11.452,00 |
| 13.05.2025 | 3,19 | 3,47 | 3,12 | 3,25 | 0,00% | 3.459,00 |
| 12.05.2025 | 3,10 | 3,26 | 3,01 | 3,25 | 8,33% | 18.680,00 |
| 09.05.2025 | 3,34 | 3,34 | 2,93 | 3,00 | -7,41% | 14.317,00 |
| 08.05.2025 | 3,17 | 3,28 | 3,16 | 3,24 | -0,92% | 16.645,00 |
| 07.05.2025 | 3,14 | 3,27 | 3,06 | 3,27 | 4,47% | 5.906,00 |
| 06.05.2025 | 3,10 | 3,23 | 3,10 | 3,13 | 0,97% | 2.872,00 |
| 05.05.2025 | 3,14 | 3,26 | 3,06 | 3,10 | 0,98% | 7.427,00 |
| 02.05.2025 | 3,12 | 3,28 | 3,05 | 3,07 | -0,32% | 12.674,00 |
| 01.05.2025 | 3,19 | 3,19 | 3,06 | 3,08 | 3,01% | 4.057,00 |
| 30.04.2025 | 3,00 | 3,00 | 2,96 | 2,99 | -3,24% | 1.701,00 |
| 29.04.2025 | 2,83 | 3,15 | 2,83 | 3,09 | 13,19% | 12.649,00 |
| 28.04.2025 | 2,84 | 2,90 | 2,72 | 2,73 | -3,19% | 11.772,00 |
| 25.04.2025 | 2,84 | 2,97 | 2,75 | 2,82 | 1,08% | 6.641,00 |
| 24.04.2025 | 2,79 | 2,98 | 2,74 | 2,79 | -2,79% | 30.342,00 |
| 23.04.2025 | 2,85 | 2,98 | 2,84 | 2,87 | 1,41% | 6.423,00 |
| 22.04.2025 | 2,89 | 2,89 | 2,76 | 2,83 | 0,71% | 26.161,00 |
| 21.04.2025 | 2,80 | 3,00 | 2,80 | 2,81 | -1,40% | 34.153,00 |
| 17.04.2025 | 2,89 | 3,03 | 2,85 | 2,85 | -1,04% | 2.928,00 |
| 16.04.2025 | 2,92 | 2,99 | 2,80 | 2,88 | 0,35% | 2.668,00 |
| 15.04.2025 | 2,82 | 2,96 | 2,82 | 2,87 | 3,24% | 2.409,00 |
| 14.04.2025 | 2,83 | 2,93 | 2,73 | 2,78 | -2,46% | 10.137,00 |
| 11.04.2025 | 2,70 | 3,07 | 2,70 | 2,85 | -5,63% | 11.872,00 |
| 10.04.2025 | 2,95 | 3,04 | 2,91 | 3,02 | 3,78% | 13.427,00 |
| 09.04.2025 | 2,71 | 3,08 | 2,59 | 2,91 | 9,40% | 34.685,00 |
| 08.04.2025 | 2,70 | 2,86 | 2,42 | 2,66 | 1,92% | 72.098,00 |