9,200$
-6,03%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,81 | 10,48 | 8,91 | 9,14 | -6,35% | 146.086,00 |
| 26.03.2026 | 10,00 | 10,56 | 9,01 | 9,76 | -3,56% | 277.388,00 |
| 25.03.2026 | 9,00 | 10,48 | 8,90 | 10,12 | 15,39% | 284.898,00 |
| 24.03.2026 | 8,08 | 8,98 | 8,05 | 8,77 | 6,17% | 166.852,00 |
| 23.03.2026 | 7,20 | 8,30 | 7,16 | 8,26 | 18,00% | 166.852,00 |
| 20.03.2026 | 7,59 | 7,81 | 6,80 | 7,00 | -10,37% | 111.824,00 |
| 19.03.2026 | 6,86 | 7,99 | 6,80 | 7,81 | 12,05% | 112.978,00 |
| 18.03.2026 | 6,78 | 7,36 | 6,75 | 6,97 | 4,34% | 103.267,00 |
| 17.03.2026 | 7,35 | 7,45 | 6,52 | 6,68 | -8,99% | 204.618,00 |
| 16.03.2026 | 7,69 | 7,87 | 7,10 | 7,34 | -0,81% | 105.033,00 |
| 13.03.2026 | 7,92 | 8,06 | 7,16 | 7,40 | -1,20% | 131.784,00 |
| 12.03.2026 | 8,00 | 9,20 | 7,37 | 7,49 | -7,07% | 310.162,00 |
| 11.03.2026 | 8,31 | 8,86 | 7,65 | 8,06 | 1,00% | 445.847,00 |
| 10.03.2026 | 6,98 | 8,14 | 6,49 | 7,98 | 30,61% | 771.966,00 |
| 09.03.2026 | 6,01 | 6,26 | 5,65 | 6,11 | 0,99% | 120.715,00 |
| 06.03.2026 | 6,28 | 6,45 | 6,02 | 6,05 | -5,17% | 78.599,00 |
| 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 |
| 02.01.2026 | 4,47 | 4,63 | 4,46 | 4,57 | 2,70% | 73.943,00 |
| 31.12.2025 | 4,61 | 4,64 | 4,38 | 4,45 | -1,98% | 54.839,00 |
| 30.12.2025 | 4,31 | 4,64 | 4,12 | 4,54 | 5,34% | 163.011,00 |
| 29.12.2025 | 4,33 | 4,56 | 4,16 | 4,31 | -2,49% | 173.526,00 |
| 26.12.2025 | 4,48 | 4,59 | 4,25 | 4,42 | -0,90% | 146.278,00 |
| 24.12.2025 | 4,41 | 4,74 | 4,32 | 4,46 | 0,45% | 125.466,00 |
| 23.12.2025 | 4,59 | 4,71 | 4,41 | 4,44 | -4,31% | 155.433,00 |
| 22.12.2025 | 4,97 | 4,97 | 4,57 | 4,64 | -6,64% | 218.727,00 |
| 19.12.2025 | 5,50 | 5,54 | 4,56 | 4,97 | -9,64% | 343.760,00 |
| 18.12.2025 | 6,80 | 6,80 | 5,22 | 5,50 | -34,37% | 686.862,00 |
| 17.12.2025 | 8,83 | 9,15 | 8,31 | 8,38 | -4,01% | 57.118,00 |
| 16.12.2025 | 8,31 | 9,19 | 8,31 | 8,73 | 3,93% | 63.114,00 |
| 15.12.2025 | 9,20 | 9,20 | 8,21 | 8,40 | -7,49% | 50.709,00 |
| 12.12.2025 | 9,57 | 10,14 | 9,00 | 9,08 | -6,20% | 67.859,00 |
| 11.12.2025 | 9,97 | 10,32 | 9,32 | 9,68 | -1,43% | 93.548,00 |
| 10.12.2025 | 9,22 | 10,36 | 9,15 | 9,82 | 5,59% | 117.285,00 |
| 09.12.2025 | 9,01 | 9,76 | 8,99 | 9,30 | 3,33% | 63.478,00 |
| 08.12.2025 | 8,10 | 9,13 | 8,10 | 9,00 | 11,80% | 64.907,00 |
| 05.12.2025 | 8,16 | 8,34 | 8,03 | 8,05 | -0,86% | 16.325,00 |
| 04.12.2025 | 8,33 | 8,69 | 8,09 | 8,12 | -3,56% | 19.471,00 |
| 03.12.2025 | 7,99 | 8,55 | 7,89 | 8,42 | 4,99% | 19.062,00 |
| 02.12.2025 | 7,89 | 8,15 | 7,81 | 8,02 | 2,43% | 16.555,00 |
| 01.12.2025 | 8,10 | 8,32 | 7,83 | 7,83 | -3,33% | 37.792,00 |
| 28.11.2025 | 8,56 | 8,56 | 7,70 | 8,10 | -4,82% | 20.392,00 |
| 26.11.2025 | 8,00 | 8,67 | 8,00 | 8,51 | 7,72% | 60.326,00 |
| 25.11.2025 | 6,97 | 7,90 | 6,86 | 7,90 | 11,90% | 44.130,00 |
| 24.11.2025 | 6,70 | 7,23 | 6,68 | 7,06 | 6,97% | 16.257,00 |
| 21.11.2025 | 6,22 | 6,95 | 6,01 | 6,60 | 4,60% | 69.522,00 |
| 20.11.2025 | 6,94 | 7,11 | 6,30 | 6,31 | -7,75% | 62.893,00 |
| 19.11.2025 | 6,66 | 6,99 | 6,60 | 6,84 | 2,24% | 52.179,00 |
| 18.11.2025 | 6,43 | 6,85 | 6,38 | 6,69 | 1,83% | 46.151,00 |
| 17.11.2025 | 6,76 | 7,08 | 6,49 | 6,57 | -2,95% | 39.815,00 |
| 14.11.2025 | 6,86 | 7,42 | 6,76 | 6,77 | -6,75% | 72.263,00 |
| 13.11.2025 | 7,70 | 7,99 | 6,94 | 7,26 | -7,75% | 96.261,00 |
| 12.11.2025 | 8,07 | 8,10 | 7,83 | 7,87 | 0,00% | 19.713,00 |
| 11.11.2025 | 8,20 | 8,20 | 7,75 | 7,87 | -3,20% | 38.583,00 |
| 10.11.2025 | 7,62 | 8,26 | 7,52 | 8,13 | 9,27% | 40.551,00 |
| 07.11.2025 | 7,52 | 7,63 | 7,10 | 7,44 | -3,00% | 43.946,00 |
| 06.11.2025 | 7,71 | 7,99 | 7,58 | 7,67 | 0,39% | 30.374,00 |
| 05.11.2025 | 8,12 | 8,14 | 7,59 | 7,64 | -2,43% | 71.232,00 |
| 04.11.2025 | 8,42 | 8,68 | 7,56 | 7,83 | -8,95% | 80.102,00 |
| 03.11.2025 | 7,92 | 9,39 | 7,88 | 8,60 | 9,28% | 124.661,00 |