Echtzeit-Aktienkurs Ooma
Bid:
Ask:
Aktienkurse zur Ooma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,84 | 16,14 | 15,52 | 15,81 | -0,63% | - |
| 25.02.2021 | 15,96 | 15,97 | 15,90 | 15,91 | 0,16% | - |
| 24.02.2021 | 15,61 | 16,10 | 15,57 | 15,89 | 0,95% | - |
| 23.02.2021 | 15,62 | 15,83 | 15,48 | 15,74 | -0,60% | - |
| 22.02.2021 | 16,04 | 16,06 | 15,66 | 15,83 | -2,46% | - |
| 19.02.2021 | 16,02 | 16,32 | 16,00 | 16,23 | 2,85% | - |
| 18.02.2021 | 15,67 | 15,81 | 15,59 | 15,78 | -0,28% | - |
| 17.02.2021 | 15,83 | 15,85 | 15,77 | 15,83 | 0,38% | - |
| 16.02.2021 | 15,76 | 15,85 | 15,48 | 15,77 | 1,55% | - |
| 12.02.2021 | 15,04 | 15,57 | 15,02 | 15,53 | 1,47% | - |
| 11.02.2021 | 15,31 | 15,41 | 15,08 | 15,30 | -0,62% | - |
| 10.02.2021 | 15,22 | 15,46 | 15,00 | 15,40 | 0,56% | - |
| 09.02.2021 | 15,11 | 15,48 | 14,89 | 15,31 | 2,07% | - |
| 08.02.2021 | 15,29 | 15,39 | 14,86 | 15,00 | -0,37% | - |
| 05.02.2021 | 14,73 | 15,12 | 14,73 | 15,06 | 3,05% | - |
| 04.02.2021 | 14,61 | 14,62 | 14,61 | 14,61 | 4,69% | - |
| 03.02.2021 | 13,96 | 14,28 | 13,78 | 13,96 | -2,10% | - |
| 02.02.2021 | 14,37 | 14,52 | 14,20 | 14,26 | 2,92% | - |
| 01.02.2021 | 13,54 | 14,07 | 13,34 | 13,85 | 2,06% | - |
| 29.01.2021 | 13,79 | 13,99 | 13,36 | 13,57 | -1,31% | - |
| 28.01.2021 | 14,21 | 14,21 | 13,61 | 13,75 | -2,14% | - |
| 27.01.2021 | 14,54 | 14,65 | 14,02 | 14,05 | -4,78% | - |
| 26.01.2021 | 14,76 | 14,77 | 14,72 | 14,76 | -3,34% | - |
| 25.01.2021 | 15,40 | 15,51 | 15,11 | 15,27 | 0,49% | - |
| 22.01.2021 | 14,92 | 15,29 | 14,80 | 15,19 | 2,29% | - |
| 21.01.2021 | 14,85 | 14,86 | 14,83 | 14,85 | 0,78% | - |
| 20.01.2021 | 14,86 | 14,87 | 14,39 | 14,74 | -0,24% | - |
| 19.01.2021 | 14,58 | 14,84 | 14,54 | 14,77 | 0,65% | - |
| 15.01.2021 | 14,65 | 15,02 | 14,44 | 14,68 | -2,52% | - |
| 14.01.2021 | 15,02 | 15,31 | 14,83 | 15,06 | 2,24% | - |
| 13.01.2021 | 14,63 | 14,79 | 14,49 | 14,73 | -0,37% | - |
| 12.01.2021 | 14,61 | 14,90 | 14,28 | 14,78 | 1,55% | - |
| 11.01.2021 | 14,94 | 14,97 | 14,43 | 14,56 | -3,06% | - |
| 08.01.2021 | 14,86 | 15,20 | 14,85 | 15,02 | 1,35% | - |
| 07.01.2021 | 14,85 | 15,02 | 14,61 | 14,82 | 0,00% | - |
| 06.01.2021 | 14,21 | 15,07 | 14,20 | 14,82 | 4,33% | - |
| 05.01.2021 | 13,85 | 14,36 | 13,84 | 14,20 | 2,97% | - |
| 04.01.2021 | 14,32 | 14,32 | 13,63 | 13,79 | -4,17% | - |
| 31.12.2020 | 14,33 | 14,51 | 14,13 | 14,39 | 0,59% | - |
| 30.12.2020 | 14,54 | 14,63 | 13,95 | 14,31 | -1,31% | - |
| 29.12.2020 | 14,39 | 14,65 | 14,33 | 14,50 | 1,76% | - |
| 28.12.2020 | 14,56 | 14,64 | 14,21 | 14,25 | -0,70% | - |
| 24.12.2020 | 14,20 | 14,60 | 14,05 | 14,35 | -0,28% | - |
| 23.12.2020 | 14,61 | 14,86 | 14,15 | 14,39 | -0,10% | - |
| 22.12.2020 | 14,74 | 14,74 | 14,16 | 14,40 | -3,00% | - |
| 21.12.2020 | 14,45 | 15,00 | 14,36 | 14,85 | 0,81% | - |
| 18.12.2020 | 15,56 | 15,56 | 14,70 | 14,73 | -6,18% | - |
| 17.12.2020 | 15,85 | 15,91 | 15,44 | 15,70 | -0,85% | - |
| 16.12.2020 | 16,42 | 16,52 | 15,74 | 15,83 | -4,35% | - |
| 15.12.2020 | 16,56 | 16,75 | 16,43 | 16,55 | 9,75% | - |
| 14.12.2020 | 16,78 | 16,86 | 14,23 | 15,08 | -6,31% | - |
| 11.12.2020 | 17,30 | 17,30 | 16,10 | 16,10 | -3,28% | - |
| 10.12.2020 | 16,28 | 16,71 | 16,06 | 16,64 | 1,77% | - |
| 09.12.2020 | 16,88 | 17,07 | 16,18 | 16,35 | -1,57% | - |
| 08.12.2020 | 16,56 | 17,35 | 16,43 | 16,61 | -3,23% | - |
| 07.12.2020 | 16,77 | 17,17 | 16,07 | 17,17 | 0,50% | - |
| 04.12.2020 | 16,57 | 17,08 | 16,20 | 17,08 | 2,83% | - |
| 03.12.2020 | 16,41 | 18,00 | 16,04 | 16,61 | 2,66% | - |
| 02.12.2020 | 15,95 | 17,05 | 15,92 | 16,18 | -1,46% | - |
| 01.12.2020 | 15,94 | 17,53 | 15,81 | 16,42 | 5,22% | - |
| 30.11.2020 | 15,64 | 16,03 | 15,54 | 15,61 | 1,43% | - |
| 27.11.2020 | 15,36 | 15,44 | 15,07 | 15,39 | -1,82% | - |
| 25.11.2020 | 15,55 | 15,68 | 15,47 | 15,67 | 1,13% | - |
| 24.11.2020 | 16,05 | 16,20 | 15,25 | 15,50 | -6,29% | - |
| 23.11.2020 | 16,76 | 17,09 | 16,37 | 16,54 | 1,88% | - |
| 20.11.2020 | 15,21 | 16,34 | 14,91 | 16,23 | 7,63% | - |
| 19.11.2020 | 15,19 | 15,53 | 14,86 | 15,08 | 2,03% | - |
| 18.11.2020 | 14,64 | 14,99 | 14,64 | 14,78 | -0,50% | - |
| 17.11.2020 | 14,27 | 14,86 | 14,25 | 14,86 | 4,10% | - |
| 16.11.2020 | 14,21 | 14,43 | 14,12 | 14,27 | 1,31% | - |
| 13.11.2020 | 13,95 | 14,17 | 13,79 | 14,09 | 1,37% | - |
| 12.11.2020 | 14,09 | 14,12 | 13,71 | 13,90 | -3,17% | - |
| 11.11.2020 | 13,99 | 14,35 | 13,64 | 14,35 | 2,72% | - |
| 10.11.2020 | 0,00 | 14,18 | 0,00 | 13,97 | 3,18% | - |
| 09.11.2020 | 13,44 | 13,76 | 13,09 | 13,54 | 2,85% | - |
| 06.11.2020 | 17,63 | 17,67 | 13,16 | 13,17 | -1,94% | - |
| 05.11.2020 | 13,94 | 14,05 | 13,23 | 13,43 | -2,72% | - |
| 04.11.2020 | 13,70 | 13,93 | 13,54 | 13,80 | 1,06% | - |
| 03.11.2020 | 13,72 | 13,79 | 13,33 | 13,66 | 0,55% | - |
| 02.11.2020 | 14,82 | 14,82 | 13,52 | 13,58 | -3,65% | - |
| 30.10.2020 | 14,19 | 14,19 | 13,92 | 14,10 | -0,56% | - |
| 29.10.2020 | 13,98 | 14,21 | 13,76 | 14,18 | -0,21% | - |
| 28.10.2020 | 14,11 | 14,47 | 14,02 | 14,21 | -3,00% | - |
| 27.10.2020 | 14,42 | 14,65 | 14,08 | 14,65 | 0,65% | - |
| 26.10.2020 | 14,76 | 14,79 | 14,41 | 14,55 | -2,51% | - |
| 23.10.2020 | 14,80 | 15,18 | 14,63 | 14,93 | -0,17% | - |
| 22.10.2020 | 14,76 | 14,98 | 14,54 | 14,95 | 1,46% | - |
| 21.10.2020 | 14,58 | 14,74 | 14,26 | 14,74 | -1,73% | - |
| 20.10.2020 | 14,61 | 15,00 | 14,50 | 15,00 | 2,99% | - |
| 19.10.2020 | 14,84 | 14,88 | 0,00 | 14,56 | -1,72% | - |
| 16.10.2020 | 14,81 | 14,95 | 14,55 | 14,82 | -0,30% | - |
| 15.10.2020 | 14,02 | 14,86 | 13,88 | 14,86 | 5,28% | - |
| 14.10.2020 | 14,18 | 14,25 | 13,86 | 14,12 | -1,91% | - |
| 13.10.2020 | 14,15 | 14,44 | 14,03 | 14,39 | 1,45% | - |
| 12.10.2020 | 13,64 | 14,21 | 13,64 | 14,19 | 3,28% | - |
| 09.10.2020 | 13,52 | 13,83 | 13,33 | 13,74 | 1,67% | - |
| 08.10.2020 | 13,73 | 13,87 | 13,50 | 13,51 | -0,95% | - |
| 07.10.2020 | 13,65 | 13,69 | 13,47 | 13,64 | 1,15% | - |
| 06.10.2020 | 13,49 | 13,72 | 13,18 | 13,49 | 3,97% | - |
| 05.10.2020 | 13,11 | 13,35 | 12,97 | 12,97 | -1,22% | - |