6,150$
-3,61%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,28 | 6,45 | 6,02 | 6,05 | -5,17% | 2,00 |
| 05.03.2026 | 6,45 | 6,69 | 6,14 | 6,38 | -1,01% | 96.074,00 |
| 04.03.2026 | 6,35 | 6,57 | 5,90 | 6,45 | 1,50% | 89.075,00 |
| 03.03.2026 | 6,19 | 6,40 | 5,90 | 6,35 | -0,47% | 44.284,00 |
| 02.03.2026 | 5,48 | 6,73 | 5,48 | 6,38 | 14,54% | 157.872,00 |
| 27.02.2026 | 5,82 | 6,00 | 5,32 | 5,57 | -7,32% | 95.604,00 |
| 26.02.2026 | 6,36 | 6,40 | 5,83 | 6,01 | -5,50% | 114.406,00 |
| 25.02.2026 | 6,30 | 6,86 | 6,30 | 6,36 | 1,92% | 68.249,00 |
| 24.02.2026 | 5,63 | 6,29 | 5,54 | 6,24 | 12,64% | 84.927,00 |
| 23.02.2026 | 5,88 | 5,94 | 5,43 | 5,54 | -5,62% | 69.185,00 |
| 20.02.2026 | 6,25 | 6,53 | 5,80 | 5,87 | -2,89% | 74.067,00 |
| 19.02.2026 | 5,77 | 6,25 | 5,77 | 6,05 | 3,69% | 34.165,00 |
| 18.02.2026 | 5,92 | 6,25 | 5,65 | 5,83 | -0,68% | 85.299,00 |
| 17.02.2026 | 5,93 | 6,38 | 5,64 | 5,87 | -1,84% | 43.386,00 |
| 13.02.2026 | 5,49 | 6,25 | 5,39 | 5,98 | 9,93% | 93.024,00 |
| 12.02.2026 | 5,97 | 6,42 | 5,44 | 5,44 | -7,01% | 115.227,00 |
| 11.02.2026 | 6,15 | 6,28 | 5,69 | 5,85 | -4,72% | 83.081,00 |
| 10.02.2026 | 6,33 | 6,79 | 6,08 | 6,14 | -2,85% | 182.674,00 |
| 09.02.2026 | 5,25 | 6,60 | 5,24 | 6,32 | 23,44% | 289.547,00 |
| 06.02.2026 | 4,98 | 5,45 | 4,87 | 5,12 | 5,35% | 126.582,00 |
| 05.02.2026 | 4,61 | 5,06 | 4,51 | 4,86 | 2,53% | 79.532,00 |
| 04.02.2026 | 4,92 | 4,95 | 4,53 | 4,74 | -3,85% | 85.479,00 |
| 03.02.2026 | 5,05 | 5,11 | 4,71 | 4,93 | 0,00% | 80.961,00 |
| 02.02.2026 | 4,92 | 5,19 | 4,80 | 4,93 | 0,00% | 86.201,00 |
| 30.01.2026 | 4,82 | 5,35 | 4,60 | 4,93 | 0,61% | 106.140,00 |
| 29.01.2026 | 5,01 | 5,01 | 4,56 | 4,90 | -2,00% | 97.542,00 |
| 28.01.2026 | 5,55 | 5,99 | 4,93 | 5,00 | -4,03% | 299.775,00 |
| 27.01.2026 | 4,47 | 5,44 | 4,40 | 5,21 | 18,95% | 462.648,00 |
| 26.01.2026 | 4,56 | 4,60 | 4,34 | 4,38 | -0,23% | 55.884,00 |
| 23.01.2026 | 4,51 | 4,54 | 4,38 | 4,39 | -2,23% | 28.102,00 |
| 22.01.2026 | 4,30 | 4,54 | 4,29 | 4,49 | 4,91% | 27.393,00 |
| 21.01.2026 | 4,46 | 4,60 | 4,26 | 4,28 | -2,95% | 35.979,00 |
| 20.01.2026 | 4,29 | 4,59 | 4,29 | 4,41 | 1,15% | 45.153,00 |
| 16.01.2026 | 4,23 | 4,48 | 4,15 | 4,36 | 3,07% | 57.328,00 |
| 15.01.2026 | 4,41 | 4,45 | 4,21 | 4,23 | -1,63% | 38.161,00 |
| 14.01.2026 | 4,44 | 4,45 | 4,23 | 4,30 | -3,15% | 33.891,00 |
| 13.01.2026 | 4,20 | 4,60 | 4,10 | 4,44 | 6,73% | 60.081,00 |
| 12.01.2026 | 4,13 | 4,33 | 4,04 | 4,16 | 0,00% | 112.442,00 |
| 09.01.2026 | 4,27 | 4,33 | 4,11 | 4,16 | -3,48% | 39.068,00 |
| 08.01.2026 | 4,27 | 4,32 | 4,02 | 4,31 | 0,94% | 108.665,00 |
| 07.01.2026 | 4,50 | 4,60 | 4,26 | 4,27 | -5,95% | 83.799,00 |
| 06.01.2026 | 4,45 | 4,90 | 4,33 | 4,54 | 2,02% | 130.898,00 |
| 05.01.2026 | 4,60 | 4,62 | 4,26 | 4,45 | -2,63% | 150.262,00 |