8,650$
-3,35%
Echtzeit-Aktienkurs OptimumBank Holdings
Bid:
Ask:
Aktienkurse zur OptimumBank Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 8,97 | 9,07 | 8,56 | 8,68 | -3,02% | 90.171,00 |
| 04.11.2026 | 9,15 | 9,15 | 8,79 | 8,95 | -2,40% | 61.424,00 |
| 03.11.2026 | 9,15 | 9,38 | 9,12 | 9,17 | -1,08% | 60.314,00 |
| 02.11.2026 | 9,08 | 9,40 | 8,97 | 9,27 | 1,31% | 101.567,00 |
| 30.10.2026 | 9,16 | 9,25 | 8,92 | 9,15 | 0,33% | 60.591,00 |
| 29.10.2026 | 9,23 | 9,42 | 9,08 | 9,12 | -0,55% | 32.232,00 |
| 28.10.2026 | 8,98 | 9,26 | 8,90 | 9,17 | 1,89% | 71.900,00 |
| 27.10.2026 | 8,70 | 9,13 | 8,43 | 9,00 | 3,33% | 84.787,00 |
| 26.10.2026 | 8,63 | 8,96 | 8,61 | 8,71 | 1,87% | 72.027,00 |
| 23.10.2026 | 8,72 | 8,83 | 8,40 | 8,55 | -3,28% | 69.366,00 |
| 22.10.2026 | 8,59 | 8,85 | 8,41 | 8,84 | 0,80% | 56.213,00 |
| 21.10.2026 | 8,70 | 8,80 | 8,43 | 8,77 | 1,15% | 60.489,00 |
| 20.10.2026 | 8,77 | 8,92 | 8,52 | 8,67 | -0,23% | 66.460,00 |
| 19.10.2026 | 8,70 | 9,07 | 8,61 | 8,69 | -1,14% | 66.179,00 |
| 16.10.2026 | 8,94 | 9,01 | 8,79 | 8,79 | -1,79% | 26.546,00 |
| 15.10.2026 | 8,97 | 9,13 | 8,88 | 8,95 | -0,56% | 48.990,00 |
| 14.10.2026 | 8,82 | 9,09 | 8,82 | 9,00 | 2,39% | 38.539,00 |
| 13.10.2026 | 8,68 | 8,89 | 8,53 | 8,79 | 1,85% | 106.712,00 |
| 12.10.2026 | 8,65 | 8,83 | 8,62 | 8,63 | -0,80% | 86.327,00 |
| 09.10.2026 | 8,90 | 9,05 | 8,70 | 8,70 | -3,55% | 38.226,00 |
| 08.10.2026 | 9,11 | 9,11 | 8,85 | 9,02 | -0,77% | 49.533,00 |
| 07.10.2026 | 8,81 | 9,09 | 8,78 | 9,09 | 3,18% | 47.983,00 |
| 06.10.2026 | 8,69 | 9,10 | 8,60 | 8,81 | 2,44% | 82.376,00 |
| 05.10.2026 | 8,97 | 9,22 | 8,60 | 8,60 | -4,87% | 104.738,00 |
| 02.10.2026 | 8,73 | 9,09 | 8,73 | 9,04 | 4,03% | 46.092,00 |
| 01.10.2026 | 8,64 | 8,88 | 8,38 | 8,69 | -0,34% | 46.229,00 |
| 30.09.2026 | 8,88 | 8,92 | 8,53 | 8,72 | -2,24% | 62.549,00 |
| 29.09.2026 | 8,87 | 9,05 | 8,68 | 8,92 | 0,79% | 42.430,00 |
| 28.09.2026 | 8,88 | 9,06 | 8,82 | 8,85 | 0,00% | 65.565,00 |
| 25.09.2026 | 9,30 | 9,32 | 8,74 | 8,85 | -4,53% | 159.685,00 |
| 24.09.2026 | 8,99 | 9,28 | 8,99 | 9,27 | 3,81% | 49.171,00 |
| 23.09.2026 | 9,11 | 9,35 | 8,93 | 8,93 | -3,25% | 81.945,00 |
| 22.09.2026 | 9,26 | 9,35 | 9,00 | 9,23 | 0,33% | 86.637,00 |
| 21.09.2026 | 9,19 | 9,30 | 8,99 | 9,20 | -1,39% | 90.855,00 |
| 18.09.2026 | 9,24 | 9,34 | 8,92 | 9,33 | 1,19% | 137.121,00 |
| 17.09.2026 | 9,08 | 9,28 | 8,96 | 9,22 | 1,43% | 60.211,00 |
| 16.09.2026 | 9,22 | 9,34 | 8,96 | 9,09 | -1,20% | 129.734,00 |
| 15.09.2026 | 9,10 | 9,33 | 8,94 | 9,20 | 1,66% | 120.241,00 |
| 14.09.2026 | 8,99 | 9,34 | 8,84 | 9,05 | -0,22% | 124.440,00 |
| 11.09.2026 | 9,11 | 9,24 | 8,97 | 9,07 | 0,00% | 65.919,00 |
| 10.09.2026 | 9,17 | 9,28 | 9,01 | 9,07 | -0,77% | 69.974,00 |
| 09.09.2026 | 8,96 | 9,32 | 8,87 | 9,14 | 2,01% | 133.823,00 |
| 08.09.2026 | 8,86 | 9,05 | 8,65 | 8,96 | -0,22% | 103.721,00 |
| 04.09.2026 | 8,94 | 9,08 | 8,65 | 8,98 | 0,11% | 63.358,00 |
| 03.09.2026 | 8,92 | 9,08 | 8,79 | 8,97 | 1,01% | 53.095,00 |
| 02.09.2026 | 8,94 | 9,29 | 8,84 | 8,88 | -0,78% | 146.545,00 |
| 01.09.2026 | 9,00 | 9,06 | 8,72 | 8,95 | -0,56% | 59.924,00 |
| 31.08.2026 | 9,01 | 9,15 | 8,86 | 9,00 | 0,22% | 100.104,00 |
| 28.08.2026 | 8,71 | 9,04 | 8,61 | 8,98 | 2,75% | 112.910,00 |
| 27.08.2026 | 9,27 | 9,35 | 8,74 | 8,74 | -5,41% | 127.603,00 |
| 26.08.2026 | 9,07 | 9,66 | 9,03 | 9,24 | 3,13% | 163.022,00 |
| 25.08.2026 | 9,11 | 9,22 | 8,91 | 8,96 | -1,65% | 57.464,00 |
| 24.08.2026 | 8,62 | 9,34 | 8,49 | 9,11 | -2,04% | 315.869,00 |
| 21.08.2026 | 9,19 | 9,62 | 9,05 | 9,30 | 0,87% | 91.070,00 |
| 20.08.2026 | 10,01 | 10,01 | 8,94 | 9,22 | -8,71% | 181.863,00 |
| 19.08.2026 | 10,03 | 10,30 | 9,87 | 10,10 | 0,70% | 173.816,00 |
| 18.08.2026 | 10,03 | 10,22 | 9,85 | 10,03 | -0,59% | 122.126,00 |
| 17.08.2026 | 9,86 | 10,68 | 9,86 | 10,09 | 2,85% | 413.153,00 |
| 14.08.2026 | 9,17 | 9,93 | 9,17 | 9,81 | 6,86% | 167.153,00 |
| 13.08.2026 | 8,85 | 9,20 | 8,80 | 9,18 | 2,57% | 75.838,00 |
| 12.08.2026 | 9,05 | 9,20 | 8,80 | 8,95 | -2,72% | 85.593,00 |
| 11.08.2026 | 8,96 | 9,20 | 8,68 | 9,20 | 3,14% | 156.492,00 |
| 10.08.2026 | 8,64 | 9,13 | 8,31 | 8,92 | -2,09% | 329.397,00 |
| 07.08.2026 | 8,98 | 9,11 | 8,50 | 9,11 | 1,22% | 192.972,00 |
| 06.08.2026 | 8,80 | 9,14 | 8,62 | 9,00 | 2,39% | 142.343,00 |
| 05.08.2026 | 8,95 | 8,95 | 8,46 | 8,79 | -2,33% | 145.834,00 |
| 04.08.2026 | 8,89 | 9,16 | 8,19 | 9,00 | -2,49% | 320.816,00 |
| 03.08.2026 | 7,80 | 9,23 | 7,79 | 9,23 | 21,45% | 522.559,00 |
| 31.07.2026 | 7,11 | 7,63 | 7,05 | 7,60 | 7,80% | 228.692,00 |
| 30.07.2026 | 7,22 | 7,32 | 6,95 | 7,05 | -1,95% | 258.025,00 |
| 29.07.2026 | 7,08 | 7,35 | 6,99 | 7,19 | 1,99% | 323.302,00 |
| 28.07.2026 | 6,76 | 7,10 | 6,74 | 7,05 | 5,70% | 209.380,00 |
| 27.07.2026 | 6,30 | 6,80 | 6,25 | 6,67 | 5,87% | 251.511,00 |
| 24.07.2026 | 6,05 | 6,30 | 6,05 | 6,30 | 5,35% | 237.061,00 |
| 23.07.2026 | 6,10 | 6,10 | 5,96 | 5,98 | -1,64% | 24.346,00 |
| 22.07.2026 | 6,09 | 6,09 | 5,96 | 6,08 | 1,16% | 4.908,00 |
| 21.07.2026 | 5,95 | 6,10 | 5,95 | 6,01 | 0,00% | 20.154,00 |
| 20.07.2026 | 6,08 | 6,08 | 5,95 | 6,01 | -0,33% | 3.705,00 |
| 17.07.2026 | 5,95 | 6,09 | 5,95 | 6,03 | 0,33% | 6.613,00 |
| 16.07.2026 | 6,02 | 6,09 | 5,95 | 6,01 | -0,33% | 17.361,00 |
| 15.07.2026 | 6,04 | 6,10 | 5,93 | 6,03 | 0,50% | 19.636,00 |
| 14.07.2026 | 6,01 | 6,03 | 6,00 | 6,00 | 0,00% | 11.281,00 |
| 13.07.2026 | 5,96 | 6,01 | 5,90 | 6,00 | 0,50% | 23.361,00 |
| 10.07.2026 | 6,00 | 6,00 | 5,85 | 5,97 | -0,17% | 15.538,00 |
| 09.07.2026 | 5,90 | 5,98 | 5,78 | 5,98 | 1,44% | 15.970,00 |
| 08.07.2026 | 5,70 | 5,90 | 5,70 | 5,90 | 3,79% | 31.244,00 |
| 07.07.2026 | 5,72 | 5,82 | 5,68 | 5,68 | -2,24% | 2.957,00 |
| 06.07.2026 | 5,75 | 5,81 | 5,68 | 5,81 | 1,40% | 7.923,00 |
| 02.07.2026 | 5,82 | 5,85 | 5,72 | 5,73 | -2,55% | 4.397,00 |
| 01.07.2026 | 5,85 | 5,88 | 5,78 | 5,88 | 0,68% | 4.466,00 |
| 30.06.2026 | 5,83 | 5,90 | 5,80 | 5,84 | -0,17% | 27.422,00 |
| 29.06.2026 | 5,76 | 5,90 | 5,76 | 5,85 | 0,86% | 20.920,00 |
| 26.06.2026 | 5,80 | 5,84 | 5,62 | 5,80 | 0,69% | 92.588,00 |
| 25.06.2026 | 5,80 | 5,80 | 5,70 | 5,76 | -0,69% | 30.227,00 |
| 24.06.2026 | 5,76 | 5,86 | 5,73 | 5,80 | 0,69% | 32.444,00 |
| 23.06.2026 | 5,80 | 5,89 | 5,76 | 5,76 | 0,00% | 30.808,00 |
| 22.06.2026 | 5,85 | 5,85 | 5,66 | 5,76 | -1,54% | 45.172,00 |
| 18.06.2026 | 5,73 | 5,86 | 5,71 | 5,85 | 1,04% | 105.330,00 |
| 17.06.2026 | 5,74 | 5,88 | 5,70 | 5,79 | -0,17% | 21.959,00 |
| 16.06.2026 | 5,71 | 5,90 | 5,61 | 5,80 | 0,87% | 62.871,00 |