Echtzeit-Aktienkurs Ocean Bio-Chem Inc.
Bid:
Ask:
Aktienkurse zur Ocean Bio-Chem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,52 | 10,68 | 10,39 | 10,56 | 0,52% | - |
| 25.02.2021 | 10,49 | 10,51 | 10,49 | 10,50 | -2,60% | - |
| 24.02.2021 | 10,78 | 10,78 | 10,78 | 10,78 | 3,16% | - |
| 23.02.2021 | 10,11 | 10,73 | 10,11 | 10,45 | -0,43% | - |
| 22.02.2021 | 10,02 | 10,95 | 9,95 | 10,50 | 7,04% | - |
| 19.02.2021 | 10,35 | 10,52 | 9,64 | 9,81 | -4,06% | - |
| 18.02.2021 | 10,21 | 10,37 | 10,04 | 10,22 | 1,89% | - |
| 17.02.2021 | 10,04 | 10,04 | 10,03 | 10,03 | -14,93% | - |
| 16.02.2021 | 12,18 | 12,20 | 11,58 | 11,79 | -3,28% | - |
| 12.02.2021 | 12,71 | 12,76 | 12,19 | 12,19 | -2,44% | - |
| 11.02.2021 | 13,25 | 13,25 | 0,00 | 12,50 | -3,63% | - |
| 10.02.2021 | 13,03 | 13,19 | 0,00 | 12,97 | 0,04% | - |
| 09.02.2021 | 12,50 | 13,45 | 0,00 | 12,96 | 2,61% | - |
| 08.02.2021 | 12,57 | 12,75 | 12,54 | 12,63 | 1,04% | - |
| 05.02.2021 | 12,34 | 12,95 | 12,34 | 12,50 | 0,28% | - |
| 04.02.2021 | 12,51 | 12,63 | 12,35 | 12,47 | -0,64% | - |
| 03.02.2021 | 12,54 | 12,63 | 12,34 | 12,55 | -0,67% | - |
| 02.02.2021 | 12,45 | 12,63 | 12,08 | 12,63 | 2,06% | - |
| 01.02.2021 | 12,75 | 12,75 | 12,18 | 12,38 | -1,28% | - |
| 29.01.2021 | 12,69 | 13,07 | 12,09 | 12,54 | -1,34% | - |
| 28.01.2021 | 12,92 | 12,92 | 12,57 | 12,71 | -0,59% | - |
| 27.01.2021 | 12,53 | 13,17 | 12,53 | 12,78 | -1,31% | - |
| 26.01.2021 | 12,75 | 12,96 | 12,55 | 12,95 | 2,09% | - |
| 25.01.2021 | 12,76 | 12,76 | 12,19 | 12,69 | -0,63% | - |
| 22.01.2021 | 12,76 | 13,13 | 12,73 | 12,77 | 2,00% | - |
| 21.01.2021 | 12,65 | 12,66 | 12,01 | 12,52 | 2,20% | - |
| 20.01.2021 | 11,79 | 12,28 | 11,79 | 12,25 | 3,29% | - |
| 19.01.2021 | 12,08 | 12,48 | 11,65 | 11,86 | -4,47% | - |
| 15.01.2021 | 12,55 | 12,73 | 12,34 | 12,41 | 0,08% | - |
| 14.01.2021 | 12,83 | 12,83 | 12,39 | 12,40 | -1,16% | - |
| 13.01.2021 | 12,47 | 12,55 | 12,37 | 12,55 | -0,79% | - |
| 12.01.2021 | 12,80 | 12,80 | 12,49 | 12,65 | -1,37% | - |
| 11.01.2021 | 12,89 | 13,08 | 12,82 | 12,82 | -1,76% | - |
| 08.01.2021 | 12,84 | 13,08 | 12,59 | 13,05 | 3,45% | - |
| 07.01.2021 | 12,66 | 12,69 | 12,47 | 12,62 | 0,00% | - |
| 06.01.2021 | 12,34 | 12,79 | 12,34 | 12,62 | -1,25% | - |
| 05.01.2021 | 12,86 | 13,02 | 12,66 | 12,78 | 2,00% | - |
| 04.01.2021 | 12,90 | 12,90 | 12,42 | 12,53 | -6,25% | - |
| 31.12.2020 | 14,08 | 14,08 | 13,28 | 13,36 | -5,38% | - |
| 30.12.2020 | 14,17 | 14,38 | 14,08 | 14,12 | -0,84% | - |
| 29.12.2020 | 14,31 | 14,41 | 13,75 | 14,24 | 1,03% | - |
| 28.12.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 1,70% | - |
| 24.12.2020 | 14,20 | 14,41 | 13,60 | 13,86 | -2,60% | - |
| 23.12.2020 | 13,91 | 14,28 | 13,85 | 14,23 | 2,37% | - |
| 22.12.2020 | 13,48 | 13,98 | 13,48 | 13,90 | -1,49% | - |
| 21.12.2020 | 13,40 | 14,24 | 13,33 | 14,11 | 4,95% | - |
| 18.12.2020 | 13,08 | 13,62 | 13,08 | 13,45 | 3,62% | - |
| 17.12.2020 | 12,78 | 13,33 | 12,78 | 12,98 | -0,80% | - |
| 16.12.2020 | 13,28 | 13,49 | 13,03 | 13,08 | 2,47% | - |
| 15.12.2020 | 12,58 | 14,17 | 12,58 | 12,77 | -0,93% | - |
| 14.12.2020 | 12,88 | 13,54 | 12,88 | 12,89 | -3,52% | - |
| 11.12.2020 | 12,57 | 13,36 | 12,57 | 13,36 | -0,26% | - |
| 10.12.2020 | 13,08 | 13,39 | 11,37 | 13,39 | 3,04% | - |
| 09.12.2020 | 13,19 | 14,70 | 12,98 | 13,00 | 2,28% | - |
| 08.12.2020 | 13,41 | 13,41 | 12,71 | 12,71 | -0,55% | - |
| 07.12.2020 | 12,48 | 12,90 | 12,43 | 12,78 | 0,67% | - |
| 04.12.2020 | 13,12 | 13,25 | 12,55 | 12,69 | -2,72% | - |
| 03.12.2020 | 13,20 | 13,37 | 12,94 | 13,05 | -9,79% | - |
| 02.12.2020 | 12,74 | 14,46 | 12,74 | 14,46 | 8,93% | - |
| 01.12.2020 | 13,37 | 13,45 | 13,07 | 13,28 | 1,80% | - |
| 30.11.2020 | 13,14 | 13,42 | 12,86 | 13,04 | 2,84% | - |
| 27.11.2020 | 12,33 | 12,68 | 12,23 | 12,68 | 1,85% | - |
| 25.11.2020 | 12,45 | 12,45 | 12,45 | 12,45 | -3,68% | - |
| 24.11.2020 | 13,60 | 13,64 | 12,57 | 12,93 | -3,90% | - |
| 23.11.2020 | 13,80 | 14,12 | 13,39 | 13,45 | 7,64% | - |
| 20.11.2020 | 12,72 | 12,84 | 12,40 | 12,50 | -1,73% | - |
| 19.11.2020 | 13,08 | 13,10 | 12,63 | 12,72 | -2,68% | - |
| 18.11.2020 | 13,10 | 13,24 | 12,73 | 13,07 | -0,27% | - |
| 17.11.2020 | 13,39 | 13,56 | 13,00 | 13,10 | -4,55% | - |
| 16.11.2020 | 13,93 | 14,73 | 13,72 | 13,73 | -9,73% | - |
| 13.11.2020 | 13,33 | 15,41 | 13,33 | 15,21 | 12,67% | - |
| 12.11.2020 | 13,44 | 13,78 | 13,26 | 13,50 | 0,30% | - |
| 11.11.2020 | 13,38 | 13,92 | 13,26 | 13,46 | 2,09% | - |
| 10.11.2020 | 13,27 | 13,77 | 12,69 | 13,18 | 6,25% | - |
| 09.11.2020 | 12,53 | 13,10 | 12,08 | 12,41 | -20,28% | - |
| 06.11.2020 | 10,91 | 16,25 | 10,91 | 15,56 | -3,83% | - |
| 05.11.2020 | 15,52 | 16,30 | 15,52 | 16,18 | 1,25% | - |
| 04.11.2020 | 16,66 | 17,38 | 15,89 | 15,98 | -3,47% | - |
| 03.11.2020 | 16,68 | 17,22 | 16,23 | 16,56 | 3,28% | - |
| 02.11.2020 | 15,63 | 16,13 | 15,63 | 16,03 | 4,46% | - |
| 30.10.2020 | 15,44 | 15,74 | 15,06 | 15,35 | -4,51% | - |
| 29.10.2020 | 14,87 | 16,36 | 14,86 | 16,07 | 5,79% | - |
| 28.10.2020 | 15,22 | 15,26 | 14,34 | 15,19 | -3,22% | - |
| 27.10.2020 | 16,37 | 16,39 | 15,54 | 15,70 | 0,64% | - |
| 26.10.2020 | 16,71 | 16,90 | 15,53 | 15,60 | -0,54% | - |
| 23.10.2020 | 16,32 | 16,58 | 15,68 | 15,68 | -2,18% | - |
| 22.10.2020 | 16,74 | 16,74 | 15,86 | 16,03 | -4,64% | - |
| 21.10.2020 | 17,75 | 17,98 | 16,37 | 16,81 | -4,57% | - |
| 20.10.2020 | 17,27 | 17,94 | 16,91 | 17,62 | 8,40% | - |
| 19.10.2020 | 15,13 | 16,66 | 15,04 | 16,25 | 19,09% | - |
| 16.10.2020 | 13,73 | 13,80 | 13,40 | 13,65 | -0,15% | - |
| 15.10.2020 | 14,61 | 14,73 | 13,45 | 13,67 | -7,76% | - |
| 14.10.2020 | 15,37 | 15,37 | 14,63 | 14,82 | 1,54% | - |
| 13.10.2020 | 15,21 | 15,21 | 14,48 | 14,59 | -3,44% | - |
| 12.10.2020 | 15,63 | 15,63 | 14,91 | 15,11 | 0,67% | - |
| 09.10.2020 | 15,49 | 15,49 | 14,85 | 15,01 | -0,03% | - |
| 08.10.2020 | 16,42 | 16,42 | 15,02 | 15,02 | -4,97% | - |
| 07.10.2020 | 16,25 | 16,31 | 15,65 | 15,80 | -1,53% | - |
| 06.10.2020 | 15,34 | 16,37 | 15,34 | 16,05 | 2,00% | - |
| 05.10.2020 | 15,70 | 15,96 | 15,56 | 15,73 | -0,10% | - |