Echtzeit-Aktienkurs Oncocyte Corp.
Bid:
Ask:
Aktienkurse zur Oncocyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,10 | 5,45 | 4,91 | 4,93 | -7,77% | - |
| 25.02.2021 | 5,60 | 5,79 | 5,23 | 5,34 | -8,95% | - |
| 24.02.2021 | 5,88 | 6,25 | 0,00 | 5,87 | 1,65% | - |
| 23.02.2021 | 5,69 | 5,94 | 5,23 | 5,77 | -6,48% | - |
| 22.02.2021 | 6,42 | 6,44 | 5,98 | 6,17 | -2,37% | - |
| 19.02.2021 | 6,38 | 6,51 | 6,19 | 6,32 | 1,53% | - |
| 18.02.2021 | 5,70 | 6,30 | 5,63 | 6,23 | -2,58% | - |
| 17.02.2021 | 6,34 | 6,45 | 6,22 | 6,39 | -1,39% | - |
| 16.02.2021 | 6,04 | 6,50 | 5,97 | 6,48 | 9,37% | - |
| 12.02.2021 | 5,71 | 5,97 | 5,71 | 5,93 | 3,31% | - |
| 11.02.2021 | 5,73 | 5,79 | 5,40 | 5,74 | -2,22% | - |
| 10.02.2021 | 5,76 | 6,03 | 5,43 | 5,87 | 5,49% | - |
| 09.02.2021 | 5,73 | 5,80 | 5,46 | 5,56 | -6,63% | - |
| 08.02.2021 | 5,72 | 6,01 | 5,52 | 5,96 | -0,75% | - |
| 05.02.2021 | 5,67 | 6,05 | 5,61 | 6,00 | 13,53% | - |
| 04.02.2021 | 5,37 | 5,51 | 5,28 | 5,29 | -0,94% | - |
| 03.02.2021 | 5,26 | 5,46 | 5,20 | 5,34 | -2,65% | - |
| 02.02.2021 | 5,38 | 5,52 | 5,32 | 5,48 | 6,61% | - |
| 01.02.2021 | 5,05 | 5,15 | 0,00 | 5,14 | 0,98% | - |
| 29.01.2021 | 5,37 | 5,37 | 4,76 | 5,09 | -1,55% | - |
| 28.01.2021 | 4,94 | 5,56 | 4,77 | 5,17 | 15,92% | - |
| 27.01.2021 | 5,49 | 5,49 | 4,46 | 4,46 | -12,81% | - |
| 26.01.2021 | 5,14 | 5,15 | 5,08 | 5,12 | -12,41% | - |
| 25.01.2021 | 5,72 | 6,12 | 5,25 | 5,84 | 24,39% | - |
| 22.01.2021 | 4,64 | 4,92 | 4,61 | 4,70 | 0,32% | - |
| 21.01.2021 | 4,68 | 4,69 | 4,68 | 4,68 | 13,73% | - |
| 20.01.2021 | 3,83 | 4,22 | 3,72 | 4,12 | 16,57% | - |
| 19.01.2021 | 3,34 | 3,56 | 3,22 | 3,53 | 3,82% | - |
| 15.01.2021 | 3,34 | 3,53 | 3,33 | 3,40 | -3,82% | - |
| 14.01.2021 | 3,49 | 3,68 | 3,48 | 3,54 | 4,59% | - |
| 13.01.2021 | 3,24 | 3,52 | 3,24 | 3,38 | 5,46% | - |
| 12.01.2021 | 3,18 | 3,24 | 3,14 | 3,21 | 3,55% | - |
| 11.01.2021 | 3,22 | 3,23 | 3,08 | 3,10 | 3,34% | - |
| 08.01.2021 | 2,96 | 3,05 | 2,88 | 3,00 | -0,50% | - |
| 07.01.2021 | 2,89 | 3,05 | 2,83 | 3,01 | 16,44% | - |
| 06.01.2021 | 2,60 | 2,65 | 2,45 | 2,59 | 1,77% | - |
| 05.01.2021 | 2,42 | 2,59 | 2,42 | 2,54 | 6,28% | - |
| 04.01.2021 | 2,45 | 2,45 | 2,37 | 2,39 | 0,42% | - |
| 31.12.2020 | 2,45 | 2,45 | 2,32 | 2,38 | -1,65% | - |
| 30.12.2020 | 2,34 | 2,50 | 2,31 | 2,42 | 8,76% | - |
| 29.12.2020 | 2,19 | 2,28 | 2,17 | 2,23 | -4,09% | - |
| 28.12.2020 | 2,34 | 2,34 | 2,30 | 2,32 | -2,93% | - |
| 24.12.2020 | 2,43 | 2,45 | 2,33 | 2,39 | -5,72% | - |
| 23.12.2020 | 2,52 | 2,54 | 2,47 | 2,54 | -0,39% | - |
| 22.12.2020 | 2,52 | 2,55 | 2,46 | 2,55 | 0,99% | - |
| 21.12.2020 | 2,48 | 2,54 | 2,45 | 2,52 | 2,86% | - |
| 18.12.2020 | 2,44 | 2,58 | 2,29 | 2,45 | 0,62% | - |
| 17.12.2020 | 2,46 | 2,69 | 2,41 | 2,44 | 33,79% | - |
| 16.12.2020 | 2,65 | 2,71 | 1,82 | 1,82 | -44,68% | - |
| 15.12.2020 | 3,08 | 3,29 | 2,38 | 3,29 | 52,67% | - |
| 14.12.2020 | 2,27 | 2,28 | 2,13 | 2,16 | -4,01% | - |
| 11.12.2020 | 2,17 | 2,25 | 2,11 | 2,25 | 6,40% | - |
| 10.12.2020 | 2,06 | 2,19 | 2,05 | 2,11 | -1,63% | - |
| 09.12.2020 | 2,12 | 2,15 | 2,00 | 2,15 | 3,13% | - |
| 08.12.2020 | 2,02 | 2,12 | 2,00 | 2,08 | 4,00% | - |
| 07.12.2020 | 1,97 | 2,05 | 1,97 | 2,00 | 0,00% | - |
| 04.12.2020 | 2,00 | 2,05 | 1,96 | 2,00 | 2,56% | - |
| 03.12.2020 | 1,96 | 2,01 | 1,94 | 1,95 | -1,76% | - |
| 02.12.2020 | 2,01 | 2,04 | 1,96 | 1,99 | 0,76% | - |
| 01.12.2020 | 2,10 | 2,10 | 1,89 | 1,97 | 3,14% | - |
| 30.11.2020 | 1,88 | 2,05 | 1,85 | 1,91 | 8,52% | - |
| 27.11.2020 | 1,74 | 1,79 | 1,72 | 1,76 | 1,15% | - |
| 25.11.2020 | 0,00 | 1,75 | 0,00 | 1,74 | -1,42% | - |
| 24.11.2020 | 1,76 | 1,80 | 1,72 | 1,77 | 4,75% | - |
| 23.11.2020 | 1,73 | 1,74 | 1,64 | 1,69 | -6,91% | - |
| 20.11.2020 | 1,75 | 1,84 | 1,75 | 1,81 | 1,97% | - |
| 19.11.2020 | 1,79 | 1,81 | 1,75 | 1,78 | 0,57% | - |
| 18.11.2020 | 1,81 | 1,84 | 1,76 | 1,77 | -1,12% | - |
| 17.11.2020 | 1,73 | 1,81 | 1,73 | 1,79 | 0,85% | - |
| 16.11.2020 | 1,75 | 1,80 | 1,73 | 1,77 | 1,14% | - |
| 13.11.2020 | 1,75 | 1,75 | 1,74 | 1,75 | 2,94% | - |
| 12.11.2020 | 1,75 | 1,79 | 1,68 | 1,70 | -2,86% | - |
| 11.11.2020 | 1,77 | 1,77 | 1,75 | 1,75 | 4,17% | - |
| 10.11.2020 | 1,62 | 1,71 | 1,60 | 1,68 | 9,80% | - |
| 09.11.2020 | 1,60 | 1,67 | 1,53 | 1,53 | -3,47% | - |
| 06.11.2020 | 2,78 | 2,78 | 1,54 | 1,59 | 0,63% | - |
| 05.11.2020 | 1,51 | 1,58 | 1,51 | 1,58 | 2,61% | - |
| 04.11.2020 | 1,57 | 1,60 | 1,53 | 1,54 | -1,29% | - |
| 03.11.2020 | 1,52 | 1,58 | 1,50 | 1,56 | 6,51% | - |
| 02.11.2020 | 1,46 | 1,49 | 1,42 | 1,46 | -1,02% | - |
| 30.10.2020 | 1,52 | 1,52 | 0,00 | 1,48 | -7,81% | - |
| 29.10.2020 | 1,53 | 1,60 | 1,48 | 1,60 | 1,91% | - |
| 28.10.2020 | 1,55 | 1,59 | 1,53 | 1,57 | -2,48% | - |
| 27.10.2020 | 1,55 | 1,65 | 1,53 | 1,61 | 4,55% | - |
| 26.10.2020 | 1,58 | 1,61 | 1,52 | 1,54 | -7,51% | - |
| 23.10.2020 | 1,66 | 1,67 | 1,64 | 1,67 | -1,19% | - |
| 22.10.2020 | 1,60 | 1,69 | 1,57 | 1,69 | 5,31% | - |
| 21.10.2020 | 1,57 | 1,66 | 1,56 | 1,60 | 8,11% | - |
| 20.10.2020 | 1,52 | 1,52 | 1,48 | 1,48 | -1,99% | - |
| 19.10.2020 | 1,58 | 1,59 | 1,51 | 1,51 | -3,51% | - |
| 16.10.2020 | 1,57 | 1,60 | 1,54 | 1,57 | -4,28% | - |
| 15.10.2020 | 1,63 | 1,65 | 1,55 | 1,64 | -5,76% | - |
| 14.10.2020 | 1,82 | 1,85 | 0,00 | 1,74 | 17,63% | - |
| 13.10.2020 | 1,45 | 1,51 | 1,43 | 1,48 | -1,01% | - |
| 12.10.2020 | 1,47 | 1,50 | 1,43 | 1,49 | 0,00% | - |
| 09.10.2020 | 1,53 | 1,54 | 0,00 | 1,49 | 0,34% | - |
| 08.10.2020 | 1,54 | 1,54 | 1,48 | 1,49 | 2,06% | - |
| 07.10.2020 | 1,45 | 1,48 | 1,43 | 1,46 | 2,46% | - |
| 06.10.2020 | 1,50 | 1,50 | 1,40 | 1,42 | -2,41% | - |
| 05.10.2020 | 1,46 | 1,46 | 1,45 | 1,46 | 4,68% | - |