Echtzeit-Aktienkurs Oncocyte Corp.
Bid:
Ask:
Aktienkurse zur Oncocyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,80 | 2,80 | 2,63 | 2,66 | -4,28% | 15.346,00 |
| 02.05.2024 | 2,53 | 2,87 | 2,48 | 2,78 | 8,98% | 51.822,00 |
| 01.05.2024 | 2,56 | 2,57 | 2,50 | 2,55 | 2,41% | 4.963,00 |
| 30.04.2024 | 2,49 | 2,59 | 2,42 | 2,49 | -1,39% | 18.088,00 |
| 29.04.2024 | 2,45 | 2,56 | 2,39 | 2,53 | 1,81% | 33.004,00 |
| 26.04.2024 | 2,48 | 2,58 | 2,41 | 2,48 | 1,64% | 17.697,00 |
| 25.04.2024 | 2,45 | 2,49 | 2,35 | 2,44 | -0,81% | 26.490,00 |
| 24.04.2024 | 2,51 | 2,51 | 2,29 | 2,46 | 0,20% | 40.610,00 |
| 23.04.2024 | 2,45 | 2,55 | 2,45 | 2,46 | -2,19% | 22.837,00 |
| 22.04.2024 | 2,52 | 2,56 | 2,49 | 2,51 | 0,40% | 63.036,00 |
| 19.04.2024 | 2,54 | 2,55 | 2,49 | 2,50 | -2,34% | 53.925,00 |
| 18.04.2024 | 2,59 | 2,66 | 2,49 | 2,56 | -1,16% | 38.158,00 |
| 17.04.2024 | 2,74 | 2,74 | 2,58 | 2,59 | -5,82% | 35.980,00 |
| 16.04.2024 | 2,56 | 2,77 | 2,49 | 2,75 | 8,70% | 170.984,00 |
| 15.04.2024 | 2,59 | 2,64 | 2,51 | 2,53 | -6,64% | 110.351,00 |
| 12.04.2024 | 3,20 | 3,30 | 2,42 | 2,71 | -8,60% | 2.171.845,00 |
| 11.04.2024 | 2,86 | 2,99 | 2,86 | 2,97 | 2,00% | 380.935,00 |
| 10.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,10% | 364,00 |
| 09.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,34% | 878,00 |
| 08.04.2024 | 2,91 | 2,95 | 2,85 | 2,90 | 0,00% | 1.512,00 |
| 05.04.2024 | 2,86 | 2,90 | 2,83 | 2,90 | -1,36% | 1.123,00 |
| 04.04.2024 | 2,84 | 2,94 | 2,84 | 2,94 | 0,00% | 2.894,00 |
| 03.04.2024 | 2,82 | 2,99 | 2,82 | 2,94 | 0,34% | 2.681,00 |
| 02.04.2024 | 2,85 | 2,93 | 2,82 | 2,93 | -1,68% | 3.595,00 |
| 01.04.2024 | 2,85 | 2,99 | 2,85 | 2,98 | 1,71% | 3.009,00 |
| 28.03.2024 | 2,94 | 3,01 | 2,93 | 2,93 | -1,68% | 20.318,00 |
| 27.03.2024 | 2,96 | 2,98 | 2,96 | 2,98 | -0,60% | 1.766,00 |
| 26.03.2024 | 3,02 | 3,02 | 2,95 | 3,00 | -0,66% | 11.395,00 |
| 25.03.2024 | 3,00 | 3,02 | 3,00 | 3,02 | -1,37% | 1.780,00 |
| 22.03.2024 | 3,05 | 3,06 | 2,98 | 3,06 | 0,33% | 2.519,00 |
| 21.03.2024 | 3,07 | 3,07 | 3,05 | 3,05 | -0,65% | 15.927,00 |
| 20.03.2024 | 2,95 | 3,07 | 2,95 | 3,07 | 2,33% | 7.300,00 |
| 19.03.2024 | 3,07 | 3,07 | 3,00 | 3,00 | -0,66% | 13.378,00 |
| 18.03.2024 | 2,99 | 3,07 | 2,94 | 3,02 | 1,34% | 9.953,00 |
| 15.03.2024 | 3,01 | 3,02 | 2,92 | 2,98 | 1,02% | 8.845,00 |
| 14.03.2024 | 3,01 | 3,04 | 2,95 | 2,95 | -1,99% | 9.689,00 |
| 13.03.2024 | 3,01 | 3,03 | 3,01 | 3,01 | 0,00% | 12.205,00 |
| 12.03.2024 | 3,01 | 3,07 | 3,01 | 3,01 | 1,69% | 36.781,00 |
| 11.03.2024 | 2,99 | 2,99 | 2,92 | 2,96 | -1,33% | 1.518,00 |
| 08.03.2024 | 2,91 | 3,07 | 2,91 | 3,00 | 0,00% | 7.281,00 |
| 07.03.2024 | 2,94 | 3,01 | 2,94 | 3,00 | -0,33% | 34.988,00 |
| 06.03.2024 | 3,02 | 3,06 | 2,90 | 3,01 | -0,33% | 24.409,00 |
| 05.03.2024 | 2,96 | 3,05 | 2,96 | 3,02 | 0,67% | 5.193,00 |
| 04.03.2024 | 3,01 | 3,06 | 2,98 | 3,00 | 0,00% | 3.520,00 |
| 01.03.2024 | 2,98 | 3,03 | 2,93 | 3,00 | 3,09% | 10.002,00 |
| 29.02.2024 | 2,99 | 3,00 | 2,91 | 2,91 | -1,69% | 5.784,00 |
| 28.02.2024 | 2,97 | 3,06 | 2,96 | 2,96 | 0,00% | 20.583,00 |
| 27.02.2024 | 3,06 | 3,06 | 2,95 | 2,96 | -2,95% | 6.764,00 |
| 26.02.2024 | 2,96 | 3,06 | 2,91 | 3,05 | -0,49% | 12.650,00 |
| 23.02.2024 | 3,00 | 3,07 | 3,00 | 3,07 | 0,52% | 32.502,00 |
| 22.02.2024 | 3,00 | 3,05 | 2,99 | 3,05 | -0,68% | 3.554,00 |
| 21.02.2024 | 2,98 | 3,07 | 2,96 | 3,07 | 0,00% | 6.258,00 |
| 20.02.2024 | 2,98 | 3,07 | 2,92 | 3,07 | 2,33% | 10.236,00 |
| 16.02.2024 | 2,95 | 3,00 | 2,95 | 3,00 | 4,53% | 11.174,00 |
| 15.02.2024 | 2,92 | 3,00 | 2,87 | 2,87 | -0,35% | 2.547,00 |
| 13.02.2024 | 2,89 | 2,90 | 2,88 | 2,88 | 0,70% | 1.422,00 |
| 12.02.2024 | 2,97 | 2,97 | 2,86 | 2,86 | -6,23% | 2.441,00 |
| 09.02.2024 | 2,85 | 3,07 | 2,85 | 3,05 | 7,02% | 7.879,00 |
| 08.02.2024 | 2,93 | 2,93 | 2,85 | 2,85 | -2,40% | 10.726,00 |
| 07.02.2024 | 2,98 | 2,98 | 2,90 | 2,92 | 0,34% | 2.242,00 |
| 06.02.2024 | 2,96 | 3,00 | 2,91 | 2,91 | 0,34% | 4.538,00 |
| 05.02.2024 | 3,01 | 3,01 | 2,87 | 2,90 | -4,29% | 6.533,00 |
| 02.02.2024 | 2,86 | 3,05 | 2,77 | 3,03 | 3,41% | 10.715,00 |
| 01.02.2024 | 3,10 | 3,10 | 2,87 | 2,93 | -5,48% | 7.400,00 |
| 31.01.2024 | 3,05 | 3,13 | 3,05 | 3,10 | 2,65% | 6.280,00 |
| 30.01.2024 | 3,00 | 3,10 | 3,00 | 3,02 | 6,34% | 3.899,00 |
| 29.01.2024 | 3,12 | 3,18 | 2,84 | 2,84 | -9,27% | 13.048,00 |
| 26.01.2024 | 3,21 | 3,27 | 2,94 | 3,13 | 0,64% | 18.405,00 |
| 25.01.2024 | 3,07 | 3,44 | 3,07 | 3,11 | -5,47% | 3.777,00 |
| 24.01.2024 | 3,36 | 3,36 | 2,94 | 3,29 | -0,90% | 8.832,00 |
| 23.01.2024 | 3,30 | 3,32 | 3,30 | 3,32 | 0,61% | 917,00 |
| 22.01.2024 | 3,30 | 3,37 | 3,30 | 3,30 | -1,49% | 6.052,00 |
| 19.01.2024 | 3,42 | 3,42 | 3,32 | 3,35 | 1,21% | 15.474,00 |
| 18.01.2024 | 3,44 | 3,49 | 3,31 | 3,31 | -4,06% | 3.409,00 |
| 17.01.2024 | 3,30 | 3,57 | 3,30 | 3,45 | 2,99% | 11.527,00 |
| 16.01.2024 | 3,36 | 3,52 | 3,31 | 3,35 | -0,30% | 7.327,00 |
| 12.01.2024 | 3,33 | 3,38 | 3,31 | 3,36 | 1,14% | 5.697,00 |
| 11.01.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -1,72% | 833,00 |
| 10.01.2024 | 3,31 | 3,40 | 3,31 | 3,38 | 0,60% | 6.208,00 |
| 09.01.2024 | 3,32 | 3,40 | 3,32 | 3,36 | -0,59% | 2.601,00 |
| 08.01.2024 | 3,46 | 3,46 | 3,25 | 3,38 | 0,30% | 5.185,00 |
| 05.01.2024 | 3,33 | 3,41 | 3,33 | 3,37 | 0,60% | 3.745,00 |
| 04.01.2024 | 3,32 | 3,50 | 3,20 | 3,35 | -6,94% | 12.900,00 |
| 03.01.2024 | 3,30 | 3,82 | 3,00 | 3,60 | 9,09% | 123.654,00 |
| 02.01.2024 | 2,57 | 3,35 | 2,57 | 3,30 | 32,00% | 39.155,00 |
| 29.12.2023 | 2,50 | 2,62 | 2,32 | 2,50 | 0,00% | 58.887,00 |
| 28.12.2023 | 2,42 | 2,56 | 2,42 | 2,50 | 0,00% | 13.546,00 |
| 27.12.2023 | 2,50 | 2,72 | 2,49 | 2,50 | -1,19% | 13.187,00 |
| 26.12.2023 | 2,51 | 2,71 | 2,51 | 2,53 | -2,32% | 3.522,00 |
| 22.12.2023 | 2,80 | 2,80 | 2,56 | 2,59 | -9,12% | 73.449,00 |
| 21.12.2023 | 2,64 | 2,85 | 2,64 | 2,85 | 1,42% | 14.455,00 |
| 20.12.2023 | 2,80 | 2,92 | 2,68 | 2,81 | -1,75% | 14.134,00 |
| 19.12.2023 | 3,03 | 3,03 | 2,86 | 2,86 | -7,44% | 8.071,00 |
| 18.12.2023 | 3,09 | 3,35 | 3,05 | 3,09 | -0,32% | 11.783,00 |
| 15.12.2023 | 2,96 | 3,18 | 2,95 | 3,10 | 6,53% | 15.568,00 |
| 14.12.2023 | 2,72 | 2,98 | 2,71 | 2,91 | 6,99% | 7.482,00 |
| 13.12.2023 | 2,52 | 2,80 | 2,52 | 2,72 | 3,82% | 6.235,00 |
| 12.12.2023 | 2,94 | 2,94 | 2,62 | 2,62 | -12,96% | 8.614,00 |
| 11.12.2023 | 3,01 | 3,07 | 2,87 | 3,01 | 2,03% | 12.686,00 |
| 08.12.2023 | 3,75 | 3,75 | 2,83 | 2,95 | -23,18% | 40.801,00 |