16,340$
-8,51%
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 17,97 | 18,12 | 16,35 | 16,35 | -8,66% | 22.451,00 |
| 01.07.2026 | 20,38 | 20,68 | 17,57 | 17,90 | -14,64% | 354.947,00 |
| 30.06.2026 | 20,15 | 22,30 | 19,00 | 20,97 | 4,02% | 422.185,00 |
| 29.06.2026 | 19,60 | 21,26 | 17,97 | 20,16 | 9,74% | 560.192,00 |
| 26.06.2026 | 17,61 | 18,50 | 17,34 | 18,37 | 0,22% | 361.504,00 |
| 25.06.2026 | 19,53 | 20,48 | 17,63 | 18,33 | -2,55% | 452.967,00 |
| 24.06.2026 | 19,80 | 20,93 | 18,74 | 18,81 | -5,00% | 358.642,00 |
| 23.06.2026 | 20,40 | 23,34 | 19,13 | 19,80 | -11,45% | 511.303,00 |
| 22.06.2026 | 22,46 | 23,83 | 22,01 | 22,36 | -0,18% | 486.678,00 |
| 18.06.2026 | 21,90 | 22,57 | 20,11 | 22,40 | 3,08% | 457.260,00 |
| 17.06.2026 | 20,21 | 23,00 | 19,23 | 21,73 | 7,20% | 574.088,00 |
| 16.06.2026 | 20,44 | 21,87 | 18,80 | 20,27 | -2,17% | 581.959,00 |
| 15.06.2026 | 23,41 | 23,88 | 19,40 | 20,72 | -9,56% | 1.009.850,00 |
| 12.06.2026 | 23,92 | 24,14 | 21,34 | 22,91 | -2,09% | 658.539,00 |
| 11.06.2026 | 27,44 | 27,98 | 23,13 | 23,40 | -12,75% | 1.380.069,00 |
| 10.06.2026 | 21,09 | 27,50 | 21,09 | 26,82 | 27,35% | 2.687.850,00 |
| 09.06.2026 | 18,55 | 21,49 | 17,00 | 21,06 | 11,12% | 2.316.959,00 |
| 08.06.2026 | 19,61 | 22,00 | 17,01 | 18,95 | 54,08% | 18.873.846,00 |
| 05.06.2026 | 13,88 | 13,88 | 11,80 | 12,30 | -13,50% | 454.473,00 |
| 04.06.2026 | 13,02 | 14,33 | 12,95 | 14,22 | 1,43% | 232.093,00 |
| 03.06.2026 | 15,45 | 15,45 | 13,36 | 14,02 | -10,13% | 558.854,00 |
| 02.06.2026 | 14,05 | 16,05 | 14,05 | 15,60 | 14,37% | 621.665,00 |
| 01.06.2026 | 13,51 | 13,79 | 12,64 | 13,64 | -1,87% | 330.381,00 |
| 29.05.2026 | 14,51 | 14,78 | 13,10 | 13,90 | -3,67% | 457.765,00 |
| 28.05.2026 | 14,57 | 15,35 | 13,89 | 14,43 | 1,41% | 500.208,00 |
| 27.05.2026 | 14,39 | 16,22 | 13,88 | 14,23 | 4,48% | 885.066,00 |
| 26.05.2026 | 13,01 | 14,33 | 12,46 | 13,62 | 7,88% | 529.968,00 |
| 22.05.2026 | 10,96 | 13,20 | 10,81 | 12,63 | 16,90% | 597.874,00 |
| 21.05.2026 | 10,18 | 10,81 | 10,00 | 10,80 | 5,88% | 209.466,00 |
| 20.05.2026 | 10,43 | 10,44 | 9,87 | 10,20 | -0,78% | 117.451,00 |
| 19.05.2026 | 10,37 | 10,54 | 9,61 | 10,28 | -1,63% | 168.336,00 |
| 18.05.2026 | 11,84 | 11,84 | 10,06 | 10,45 | -11,29% | 216.947,00 |
| 15.05.2026 | 12,44 | 12,85 | 11,51 | 11,78 | -10,28% | 312.059,00 |
| 14.05.2026 | 11,81 | 13,34 | 11,76 | 13,13 | 13,48% | 353.951,00 |
| 13.05.2026 | 11,01 | 11,70 | 10,55 | 11,57 | 3,95% | 167.759,00 |
| 12.05.2026 | 11,37 | 11,87 | 10,40 | 11,13 | -1,81% | 264.516,00 |
| 11.05.2026 | 10,63 | 11,68 | 10,35 | 11,34 | 9,62% | 341.049,00 |
| 08.05.2026 | 9,99 | 10,85 | 9,94 | 10,34 | 3,30% | 198.123,00 |
| 07.05.2026 | 10,25 | 10,25 | 9,62 | 10,01 | -2,15% | 176.395,00 |
| 06.05.2026 | 10,39 | 10,67 | 9,47 | 10,23 | 3,02% | 288.663,00 |
| 05.05.2026 | 10,86 | 10,99 | 9,80 | 9,93 | -8,14% | 291.417,00 |
| 04.05.2026 | 11,48 | 12,24 | 10,36 | 10,81 | -1,73% | 437.029,00 |
| 01.05.2026 | 10,37 | 11,28 | 9,83 | 11,00 | 7,11% | 313.410,00 |
| 30.04.2026 | 9,46 | 10,38 | 9,43 | 10,27 | 11,27% | 236.541,00 |
| 29.04.2026 | 9,35 | 9,99 | 8,93 | 9,23 | -0,75% | 175.300,00 |
| 28.04.2026 | 9,90 | 10,69 | 9,22 | 9,30 | -12,26% | 297.040,00 |
| 27.04.2026 | 12,60 | 12,69 | 10,58 | 10,60 | -13,96% | 395.111,00 |
| 24.04.2026 | 13,30 | 13,95 | 12,10 | 12,32 | -4,35% | 430.082,00 |
| 23.04.2026 | 11,66 | 13,77 | 11,66 | 12,88 | 9,90% | 496.560,00 |
| 22.04.2026 | 11,60 | 12,02 | 11,30 | 11,72 | 6,84% | 221.513,00 |
| 21.04.2026 | 10,96 | 12,27 | 10,85 | 10,97 | 2,62% | 301.840,00 |
| 20.04.2026 | 11,00 | 11,31 | 10,45 | 10,69 | -4,98% | 127.648,00 |
| 17.04.2026 | 11,23 | 11,49 | 10,57 | 11,25 | 0,99% | 137.675,00 |
| 16.04.2026 | 10,58 | 11,24 | 10,47 | 11,14 | 6,10% | 133.079,00 |
| 15.04.2026 | 10,98 | 11,11 | 10,25 | 10,50 | -4,37% | 218.133,00 |
| 14.04.2026 | 11,86 | 11,96 | 10,66 | 10,98 | -5,18% | 208.562,00 |
| 13.04.2026 | 11,32 | 11,81 | 10,52 | 11,58 | 1,85% | 272.703,00 |
| 10.04.2026 | 9,62 | 11,91 | 9,62 | 11,37 | 17,95% | 545.309,00 |
| 09.04.2026 | 9,52 | 9,98 | 9,14 | 9,64 | 0,73% | 111.958,00 |
| 08.04.2026 | 10,34 | 10,59 | 9,45 | 9,57 | -1,85% | 268.241,00 |
| 07.04.2026 | 9,39 | 9,76 | 9,13 | 9,75 | 3,28% | 52.409,00 |
| 06.04.2026 | 9,17 | 9,90 | 9,12 | 9,44 | 3,62% | 134.108,00 |
| 02.04.2026 | 8,47 | 9,23 | 8,26 | 9,11 | 0,55% | 67.188,00 |
| 01.04.2026 | 8,42 | 9,25 | 8,37 | 9,06 | 10,35% | 72.903,00 |
| 31.03.2026 | 8,39 | 8,73 | 7,85 | 8,21 | -1,44% | 109.479,00 |
| 30.03.2026 | 9,22 | 9,79 | 7,73 | 8,33 | -8,86% | 157.474,00 |
| 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 |