Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,78 | 3,89 | 3,65 | 3,72 | -3,75% | - |
| 25.02.2021 | 3,96 | 4,03 | 3,86 | 3,87 | -1,28% | - |
| 24.02.2021 | 4,13 | 4,27 | 3,91 | 3,92 | -1,39% | - |
| 23.02.2021 | 4,11 | 4,13 | 3,91 | 3,97 | -6,48% | - |
| 22.02.2021 | 4,22 | 4,27 | 4,11 | 4,25 | 4,81% | - |
| 19.02.2021 | 3,94 | 4,14 | 3,94 | 4,05 | 3,85% | - |
| 18.02.2021 | 4,00 | 4,01 | 3,81 | 3,90 | -5,91% | - |
| 17.02.2021 | 4,29 | 4,33 | 4,08 | 4,15 | -2,81% | - |
| 16.02.2021 | 4,05 | 4,41 | 4,05 | 4,27 | 10,92% | - |
| 12.02.2021 | 3,70 | 3,85 | 3,69 | 3,85 | 5,05% | - |
| 11.02.2021 | 3,74 | 3,77 | 0,00 | 3,66 | -1,88% | - |
| 10.02.2021 | 3,84 | 3,84 | 0,00 | 3,73 | -2,61% | - |
| 09.02.2021 | 3,64 | 3,91 | 3,61 | 3,83 | 3,65% | - |
| 08.02.2021 | 3,67 | 3,77 | 3,59 | 3,70 | 2,21% | - |
| 05.02.2021 | 3,51 | 3,71 | 3,50 | 3,62 | 2,99% | - |
| 04.02.2021 | 3,46 | 3,58 | 3,43 | 3,51 | 1,74% | - |
| 03.02.2021 | 3,41 | 3,47 | 3,33 | 3,45 | 3,14% | - |
| 02.02.2021 | 3,37 | 3,43 | 3,20 | 3,35 | -2,62% | - |
| 01.02.2021 | 3,42 | 3,46 | 3,31 | 3,44 | 6,02% | - |
| 29.01.2021 | 3,39 | 3,45 | 3,20 | 3,24 | -2,85% | - |
| 28.01.2021 | 3,42 | 3,53 | 3,33 | 3,34 | -2,20% | - |
| 27.01.2021 | 3,54 | 3,61 | 3,37 | 3,41 | -6,19% | - |
| 26.01.2021 | 3,64 | 3,64 | 3,64 | 3,64 | -2,68% | - |
| 25.01.2021 | 3,67 | 3,81 | 3,47 | 3,74 | -1,45% | - |
| 22.01.2021 | 3,29 | 4,83 | 3,21 | 3,79 | 17,34% | - |
| 21.01.2021 | 3,31 | 3,31 | 3,20 | 3,23 | -4,30% | - |
| 20.01.2021 | 3,32 | 3,42 | 3,28 | 3,38 | 1,66% | - |
| 19.01.2021 | 3,34 | 3,44 | 3,32 | 3,32 | 2,63% | - |
| 15.01.2021 | 3,42 | 3,42 | 3,12 | 3,24 | -3,14% | - |
| 14.01.2021 | 3,48 | 3,48 | 3,30 | 3,34 | -3,75% | - |
| 13.01.2021 | 3,23 | 4,15 | 3,17 | 3,47 | 7,10% | - |
| 12.01.2021 | 3,25 | 3,35 | 3,10 | 3,24 | -0,61% | - |
| 11.01.2021 | 3,39 | 3,46 | 3,08 | 3,26 | -6,59% | - |
| 08.01.2021 | 3,43 | 3,71 | 3,38 | 3,49 | 18,31% | - |
| 07.01.2021 | 2,84 | 3,06 | 2,83 | 2,95 | 3,51% | - |
| 06.01.2021 | 2,77 | 2,88 | 2,77 | 2,85 | 1,42% | - |
| 05.01.2021 | 2,71 | 2,81 | 2,71 | 2,81 | 3,88% | - |
| 04.01.2021 | 2,72 | 2,73 | 2,68 | 2,71 | -0,55% | - |
| 31.12.2020 | 2,76 | 2,77 | 2,72 | 2,72 | -2,51% | - |
| 30.12.2020 | 2,66 | 2,82 | 2,66 | 2,79 | 3,14% | - |
| 29.12.2020 | 2,74 | 2,79 | 2,65 | 2,71 | -3,57% | - |
| 28.12.2020 | 2,81 | 2,81 | 2,81 | 2,81 | -5,24% | - |
| 24.12.2020 | 2,79 | 2,96 | 2,77 | 2,96 | 6,28% | - |
| 23.12.2020 | 2,76 | 2,81 | 2,72 | 2,79 | 2,58% | - |
| 22.12.2020 | 2,68 | 2,72 | 2,68 | 2,72 | 4,83% | - |
| 21.12.2020 | 2,60 | 2,64 | 2,50 | 2,59 | -13,81% | - |
| 18.12.2020 | 2,92 | 3,01 | 2,92 | 3,01 | 0,50% | - |
| 17.12.2020 | 2,95 | 2,99 | 2,94 | 2,99 | -0,83% | - |
| 16.12.2020 | 2,98 | 3,03 | 2,96 | 3,02 | 2,20% | - |
| 15.12.2020 | 3,08 | 3,08 | 2,93 | 2,95 | -1,50% | - |
| 14.12.2020 | 3,00 | 3,01 | 2,97 | 3,00 | 0,00% | - |
| 11.12.2020 | 2,80 | 3,02 | 2,80 | 3,00 | 0,67% | - |
| 10.12.2020 | 2,72 | 3,00 | 2,72 | 2,98 | -1,00% | - |
| 09.12.2020 | 2,96 | 3,14 | 2,96 | 3,01 | -0,83% | - |
| 08.12.2020 | 2,92 | 3,09 | 2,92 | 3,03 | -0,16% | - |
| 07.12.2020 | 3,11 | 3,11 | 3,02 | 3,04 | -1,62% | - |
| 04.12.2020 | 3,05 | 3,10 | 3,01 | 3,09 | 5,11% | - |
| 03.12.2020 | 3,03 | 3,03 | 2,94 | 2,94 | -2,81% | - |
| 02.12.2020 | 3,13 | 3,13 | 2,89 | 3,02 | -6,36% | - |
| 01.12.2020 | 2,97 | 3,32 | 2,97 | 3,23 | 11,40% | - |
| 30.11.2020 | 2,77 | 2,90 | 2,77 | 2,90 | -10,23% | - |
| 27.11.2020 | 2,73 | 3,38 | 2,66 | 3,23 | 17,27% | - |
| 25.11.2020 | 2,78 | 2,82 | 2,75 | 2,75 | 1,48% | - |
| 24.11.2020 | 2,89 | 2,89 | 2,71 | 2,71 | -1,81% | - |
| 23.11.2020 | 2,77 | 2,77 | 2,71 | 2,76 | 1,47% | - |
| 20.11.2020 | 2,70 | 2,76 | 2,70 | 2,72 | -3,89% | - |
| 19.11.2020 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | - |
| 18.11.2020 | 2,93 | 2,93 | 2,85 | 2,85 | 1,24% | - |
| 17.11.2020 | 2,82 | 2,92 | 2,82 | 2,82 | -2,43% | - |
| 16.11.2020 | 3,04 | 3,04 | 2,89 | 2,89 | -2,04% | - |
| 13.11.2020 | 2,87 | 2,98 | 2,76 | 2,95 | 9,68% | - |
| 12.11.2020 | 2,68 | 2,73 | 2,66 | 2,69 | -0,92% | - |
| 11.11.2020 | 2,71 | 2,71 | 2,62 | 2,71 | -0,73% | - |
| 10.11.2020 | 2,83 | 2,87 | 2,73 | 2,73 | -1,44% | - |
| 09.11.2020 | 2,60 | 2,77 | 2,60 | 2,77 | 2,21% | - |
| 06.11.2020 | 2,69 | 2,77 | 2,69 | 2,71 | -0,55% | - |
| 05.11.2020 | 2,83 | 2,83 | 2,71 | 2,73 | 1,49% | - |
| 04.11.2020 | 2,73 | 2,81 | 2,66 | 2,69 | -1,47% | - |
| 03.11.2020 | 2,81 | 2,81 | 2,69 | 2,73 | 0,55% | - |
| 02.11.2020 | 2,62 | 2,72 | 2,62 | 2,71 | 1,69% | - |
| 30.10.2020 | 2,70 | 2,70 | 2,65 | 2,67 | -4,14% | - |
| 29.10.2020 | 2,71 | 2,80 | 2,71 | 2,78 | 4,51% | - |
| 28.10.2020 | 2,76 | 2,77 | 2,65 | 2,66 | -6,34% | - |
| 27.10.2020 | 2,98 | 3,02 | 2,84 | 2,84 | -4,54% | - |
| 26.10.2020 | 3,01 | 3,02 | 2,98 | 2,98 | 2,76% | - |
| 23.10.2020 | 3,08 | 3,08 | 2,90 | 2,90 | -7,36% | - |
| 22.10.2020 | 3,01 | 3,15 | 2,93 | 3,13 | 3,82% | - |
| 21.10.2020 | 3,16 | 3,16 | 3,01 | 3,01 | -1,47% | - |
| 20.10.2020 | 3,23 | 3,23 | 3,03 | 3,06 | -3,93% | - |
| 19.10.2020 | 2,91 | 3,32 | 2,87 | 3,18 | 9,84% | - |
| 16.10.2020 | 3,01 | 3,01 | 2,90 | 2,90 | 0,70% | - |
| 15.10.2020 | 3,10 | 3,15 | 2,88 | 2,88 | -10,02% | - |
| 14.10.2020 | 3,28 | 3,28 | 3,15 | 3,20 | -2,14% | - |
| 13.10.2020 | 3,20 | 3,41 | 2,96 | 3,27 | 10,12% | - |
| 12.10.2020 | 2,87 | 3,09 | 2,87 | 2,97 | 1,54% | - |
| 09.10.2020 | 3,08 | 3,26 | 2,85 | 2,92 | -9,18% | - |
| 08.10.2020 | 3,49 | 3,57 | 3,21 | 3,22 | -8,01% | - |
| 07.10.2020 | 3,60 | 3,87 | 3,46 | 3,50 | -2,10% | - |
| 06.10.2020 | 3,88 | 3,88 | 3,39 | 3,57 | -8,81% | - |
| 05.10.2020 | 3,95 | 4,35 | 3,75 | 3,92 | 2,76% | - |