Echtzeit-Aktienkurs Otelco
Bid:
Ask:
Aktienkurse zur Otelco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2021 | 11,73 | 11,74 | 11,72 | 11,74 | 0,15% | 12.058,00 |
| 30.03.2021 | 11,61 | 11,73 | 11,61 | 11,72 | 1,57% | 47.989,00 |
| 26.03.2021 | 11,56 | 11,56 | 11,54 | 11,54 | -0,17% | 6.098,00 |
| 25.03.2021 | 11,55 | 11,56 | 11,55 | 11,56 | -0,09% | 11.276,00 |
| 24.03.2021 | 11,56 | 11,57 | 11,56 | 11,57 | -0,02% | 477,00 |
| 23.03.2021 | 11,57 | 11,57 | 11,57 | 11,57 | 0,28% | 208,00 |
| 22.03.2021 | 11,53 | 11,54 | 11,52 | 11,54 | 0,09% | 5.448,00 |
| 19.03.2021 | 11,58 | 11,58 | 11,53 | 11,53 | -0,43% | 2.653,00 |
| 17.03.2021 | 11,58 | 11,58 | 11,58 | 11,58 | 0,52% | 1.696,00 |
| 16.03.2021 | 11,58 | 11,58 | 11,52 | 11,52 | -0,52% | 5.305,00 |
| 15.03.2021 | 11,58 | 11,58 | 11,58 | 11,58 | 0,43% | 1.149,00 |
| 12.03.2021 | 11,57 | 11,57 | 11,53 | 11,53 | 0,00% | 2.701,00 |
| 11.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | -0,86% | 388,00 |
| 09.03.2021 | 11,55 | 11,63 | 11,55 | 11,63 | 0,87% | 4.522,00 |
| 08.03.2021 | 11,57 | 11,57 | 11,53 | 11,53 | -0,26% | 4.600,00 |
| 05.03.2021 | 11,56 | 11,56 | 11,56 | 11,56 | 0,09% | 1.374,00 |
| 04.03.2021 | 11,49 | 11,57 | 11,49 | 11,55 | 0,26% | 8.895,00 |
| 03.03.2021 | 11,51 | 11,60 | 11,50 | 11,52 | -0,26% | 22.304,00 |
| 02.03.2021 | 11,51 | 11,57 | 11,51 | 11,55 | -0,26% | 5.994,00 |
| 01.03.2021 | 11,60 | 11,60 | 11,51 | 11,58 | 0,09% | 1.208,00 |
| 26.02.2021 | 11,56 | 11,57 | 11,56 | 11,57 | 0,09% | 1.916,00 |
| 25.02.2021 | 11,58 | 11,60 | 11,50 | 11,56 | -0,34% | 3.632,00 |
| 24.02.2021 | 11,60 | 11,62 | 11,60 | 11,60 | -0,09% | 1.975,00 |
| 23.02.2021 | 11,60 | 11,61 | 11,57 | 11,61 | 0,02% | 2.834,00 |
| 22.02.2021 | 11,49 | 11,63 | 11,49 | 11,61 | 0,24% | 906,00 |
| 19.02.2021 | 11,58 | 11,58 | 11,58 | 11,58 | -0,43% | 736,00 |
| 18.02.2021 | 11,56 | 11,63 | 11,56 | 11,63 | 0,09% | 424,00 |
| 17.02.2021 | 11,62 | 11,62 | 11,62 | 11,62 | 0,58% | 1.350,00 |
| 16.02.2021 | 11,53 | 11,59 | 11,53 | 11,55 | 0,03% | 1.246,00 |
| 12.02.2021 | 11,62 | 11,62 | 11,55 | 11,55 | -0,13% | 1.549,00 |
| 11.02.2021 | 11,62 | 11,62 | 11,57 | 11,57 | 0,30% | 3.650,00 |
| 10.02.2021 | 11,40 | 11,57 | 11,40 | 11,53 | -0,60% | 1.419,00 |
| 09.02.2021 | 11,61 | 11,62 | 11,40 | 11,60 | -0,09% | 24.218,00 |
| 05.02.2021 | 11,60 | 11,62 | 11,60 | 11,61 | 0,29% | 6.549,00 |
| 04.02.2021 | 11,61 | 11,61 | 11,58 | 11,58 | -0,20% | 6.222,00 |
| 03.02.2021 | 11,60 | 11,60 | 11,60 | 11,60 | 0,04% | 379,00 |
| 02.02.2021 | 11,59 | 11,61 | 11,59 | 11,60 | -0,04% | 2.144,00 |
| 01.02.2021 | 11,50 | 11,60 | 11,50 | 11,60 | -0,09% | 3.582,00 |
| 29.01.2021 | 11,62 | 11,62 | 11,61 | 11,61 | -0,09% | 844,00 |
| 28.01.2021 | 11,62 | 11,62 | 11,62 | 11,62 | 0,09% | 370,00 |
| 27.01.2021 | 11,62 | 11,62 | 11,61 | 11,61 | -0,26% | 913,00 |
| 26.01.2021 | 11,63 | 11,64 | 11,63 | 11,64 | 0,26% | 53.148,00 |
| 25.01.2021 | 11,61 | 11,61 | 11,61 | 11,61 | 0,00% | 9.979,00 |
| 21.01.2021 | 11,62 | 11,65 | 11,61 | 11,61 | -0,17% | 6.052,00 |
| 20.01.2021 | 11,61 | 11,63 | 11,61 | 11,63 | 0,00% | 4.000,00 |
| 19.01.2021 | 11,64 | 11,64 | 11,61 | 11,63 | -0,17% | 1.975,00 |
| 15.01.2021 | 11,60 | 11,65 | 11,60 | 11,65 | 0,52% | 3.640,00 |
| 14.01.2021 | 11,59 | 11,60 | 11,59 | 11,59 | -0,17% | 829,00 |
| 13.01.2021 | 11,54 | 11,61 | 11,54 | 11,61 | 0,09% | 577,00 |
| 12.01.2021 | 11,56 | 11,60 | 11,56 | 11,60 | 0,69% | 3.189,00 |
| 11.01.2021 | 11,50 | 11,52 | 11,50 | 11,52 | 0,00% | 385,00 |
| 08.01.2021 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | 618,00 |
| 07.01.2021 | 11,52 | 11,52 | 11,52 | 11,52 | 0,17% | 105,00 |
| 06.01.2021 | 11,50 | 11,50 | 11,50 | 11,50 | 0,26% | 213,00 |
| 05.01.2021 | 11,50 | 11,50 | 11,47 | 11,47 | 0,00% | 704,00 |
| 04.01.2021 | 11,46 | 11,47 | 11,45 | 11,47 | -0,69% | 1.340,00 |
| 31.12.2020 | 11,46 | 11,59 | 11,46 | 11,55 | 0,87% | 4.237,00 |
| 28.12.2020 | 11,44 | 11,50 | 11,44 | 11,45 | -0,01% | 1.830,00 |
| 24.12.2020 | 11,45 | 11,45 | 11,44 | 11,45 | -0,77% | 2.019,00 |
| 23.12.2020 | 11,46 | 11,54 | 11,45 | 11,54 | 0,79% | 4.517,00 |
| 22.12.2020 | 11,44 | 11,46 | 11,44 | 11,45 | 0,09% | 5.707,00 |
| 21.12.2020 | 11,44 | 11,44 | 11,44 | 11,44 | 0,09% | 352,00 |
| 18.12.2020 | 11,48 | 11,48 | 11,43 | 11,43 | 0,00% | 1.767,00 |
| 17.12.2020 | 11,43 | 11,43 | 11,43 | 11,43 | 0,00% | 685,00 |
| 16.12.2020 | 11,54 | 11,54 | 11,43 | 11,43 | 0,18% | 285,00 |
| 15.12.2020 | 11,49 | 11,49 | 11,41 | 11,41 | -0,61% | 615,00 |
| 11.12.2020 | 11,48 | 11,48 | 11,48 | 11,48 | 0,61% | 451,00 |
| 09.12.2020 | 11,50 | 11,50 | 11,41 | 11,41 | -1,13% | 13.458,00 |
| 08.12.2020 | 11,51 | 11,54 | 11,50 | 11,54 | 0,17% | 8.170,00 |
| 07.12.2020 | 11,52 | 11,53 | 11,52 | 11,52 | -0,18% | 8.427,00 |
| 04.12.2020 | 11,52 | 11,54 | 11,52 | 11,54 | 0,10% | 2.820,00 |
| 03.12.2020 | 11,52 | 11,53 | 11,52 | 11,53 | 0,09% | 4.410,00 |
| 02.12.2020 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | 1.055,00 |
| 01.12.2020 | 11,52 | 11,52 | 11,52 | 11,52 | -0,04% | 978,00 |
| 25.11.2020 | 11,50 | 11,53 | 11,50 | 11,53 | -0,03% | 1.603,00 |
| 24.11.2020 | 11,52 | 11,53 | 11,52 | 11,53 | 0,25% | 550,00 |
| 23.11.2020 | 11,50 | 11,52 | 11,50 | 11,50 | -0,09% | 14.851,00 |
| 20.11.2020 | 11,50 | 11,52 | 11,50 | 11,51 | 0,26% | 3.764,00 |
| 19.11.2020 | 11,50 | 11,50 | 11,48 | 11,48 | 0,00% | 1.794,00 |
| 18.11.2020 | 11,48 | 11,50 | 11,48 | 11,48 | -0,17% | 7.214,00 |
| 17.11.2020 | 11,55 | 11,55 | 11,50 | 11,50 | 0,35% | 16.787,00 |
| 16.11.2020 | 11,60 | 11,60 | 11,46 | 11,46 | 0,13% | 6.988,00 |
| 13.11.2020 | 11,45 | 11,45 | 11,45 | 11,45 | -0,04% | 2.772,00 |
| 12.11.2020 | 11,48 | 11,48 | 11,43 | 11,45 | -0,09% | 3.423,00 |
| 11.11.2020 | 11,41 | 11,46 | 11,41 | 11,46 | 0,44% | 339,00 |
| 10.11.2020 | 11,50 | 11,50 | 11,41 | 11,41 | -0,78% | 16.955,00 |
| 09.11.2020 | 11,51 | 11,51 | 11,46 | 11,50 | 0,00% | 4.024,00 |
| 06.11.2020 | 11,48 | 11,50 | 11,48 | 11,50 | 0,00% | 1.063,00 |
| 05.11.2020 | 11,48 | 11,50 | 11,46 | 11,50 | 0,44% | 1.392,00 |
| 04.11.2020 | 11,51 | 11,51 | 11,45 | 11,45 | -0,43% | 5.592,00 |
| 03.11.2020 | 11,49 | 11,50 | 11,48 | 11,50 | 0,26% | 2.671,00 |
| 02.11.2020 | 11,47 | 11,48 | 11,47 | 11,47 | -0,17% | 1.887,00 |
| 30.10.2020 | 11,49 | 11,49 | 11,49 | 11,49 | -0,17% | 153,00 |
| 29.10.2020 | 11,50 | 11,51 | 11,50 | 11,51 | 0,17% | 318,00 |
| 28.10.2020 | 11,47 | 11,49 | 11,47 | 11,49 | 0,00% | 1.300,00 |
| 26.10.2020 | 11,49 | 11,49 | 11,49 | 11,49 | 0,35% | 1.137,00 |
| 23.10.2020 | 11,46 | 11,46 | 11,45 | 11,45 | -0,09% | 2.053,00 |
| 22.10.2020 | 11,46 | 11,46 | 11,46 | 11,46 | 0,09% | 269,00 |
| 20.10.2020 | 11,46 | 11,46 | 11,45 | 11,45 | -0,09% | 5.655,00 |
| 16.10.2020 | 11,46 | 11,46 | 11,46 | 11,46 | 0,09% | 700,00 |