Echtzeit-Aktienkurs Otelco
Bid:
Ask:
Aktienkurse zur Otelco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 11,65 | 11,65 | 11,34 | 11,58 | 0,22% | - |
| 23.02.2021 | 11,45 | 11,65 | 11,45 | 11,55 | 0,17% | - |
| 22.02.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 19.02.2021 | 11,45 | 11,65 | 11,45 | 11,53 | -0,04% | - |
| 18.02.2021 | 11,37 | 11,65 | 11,33 | 11,54 | 0,30% | - |
| 17.02.2021 | 11,41 | 11,65 | 11,41 | 11,50 | -0,39% | - |
| 16.02.2021 | 11,63 | 11,65 | 11,52 | 11,55 | -0,39% | - |
| 12.02.2021 | 11,53 | 11,77 | 11,53 | 11,59 | 0,78% | - |
| 11.02.2021 | 11,40 | 11,65 | 11,40 | 11,50 | 0,13% | - |
| 10.02.2021 | 11,44 | 11,65 | 11,33 | 11,49 | 0,04% | - |
| 09.02.2021 | 11,62 | 11,62 | 11,48 | 11,48 | -0,86% | - |
| 08.02.2021 | 11,75 | 11,75 | 11,58 | 11,58 | -0,30% | - |
| 05.02.2021 | 11,58 | 11,62 | 11,56 | 11,62 | 0,22% | - |
| 04.02.2021 | 11,54 | 11,59 | 11,53 | 11,59 | -0,26% | - |
| 02.02.2021 | 11,60 | 11,62 | 11,60 | 11,62 | 0,69% | - |
| 01.02.2021 | 0,00 | 11,61 | 0,00 | 11,54 | -0,77% | - |
| 29.01.2021 | 11,68 | 11,68 | 11,63 | 11,63 | 0,52% | - |
| 28.01.2021 | 11,68 | 11,68 | 11,57 | 11,57 | -0,47% | - |
| 26.01.2021 | 11,78 | 11,78 | 11,63 | 11,63 | 0,09% | - |
| 25.01.2021 | 11,62 | 11,62 | 11,60 | 11,62 | 0,48% | - |
| 22.01.2021 | 11,65 | 11,79 | 11,56 | 11,56 | -0,13% | - |
| 21.01.2021 | 11,56 | 11,58 | 11,56 | 11,58 | 0,13% | - |
| 20.01.2021 | 11,48 | 11,56 | 11,48 | 11,56 | 0,04% | - |
| 19.01.2021 | 11,61 | 11,61 | 11,56 | 11,56 | -0,56% | - |
| 15.01.2021 | 11,62 | 11,62 | 11,62 | 11,62 | 0,00% | - |
| 14.01.2021 | 11,76 | 11,76 | 11,57 | 11,62 | -0,26% | - |
| 13.01.2021 | 11,60 | 11,65 | 11,60 | 11,65 | 0,09% | - |
| 12.01.2021 | 11,61 | 11,64 | 11,59 | 11,64 | 0,47% | - |
| 11.01.2021 | 11,63 | 11,63 | 11,59 | 11,59 | -0,09% | - |
| 08.01.2021 | 11,47 | 11,60 | 11,47 | 11,60 | 0,17% | - |
| 07.01.2021 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 06.01.2021 | 11,74 | 11,74 | 11,60 | 11,60 | 0,56% | - |
| 05.01.2021 | 11,53 | 11,53 | 11,53 | 11,53 | -0,47% | - |
| 04.01.2021 | 11,60 | 11,60 | 11,59 | 11,59 | 0,35% | - |
| 31.12.2020 | 11,50 | 11,57 | 11,50 | 11,55 | -0,09% | - |
| 30.12.2020 | 11,50 | 11,56 | 11,50 | 11,56 | 0,35% | - |
| 29.12.2020 | 11,52 | 11,52 | 10,88 | 11,52 | 1,28% | - |
| 28.12.2020 | 11,37 | 11,37 | 11,37 | 11,37 | -1,09% | - |
| 24.12.2020 | 11,51 | 11,51 | 11,29 | 11,50 | -0,26% | - |
| 23.12.2020 | 11,46 | 11,53 | 11,46 | 11,53 | 0,30% | - |
| 21.12.2020 | 11,49 | 11,49 | 11,49 | 11,49 | -0,26% | - |
| 17.12.2020 | 11,71 | 11,71 | 11,52 | 11,52 | 0,35% | - |
| 16.12.2020 | 11,71 | 11,71 | 11,48 | 11,48 | -0,13% | - |
| 15.12.2020 | 11,41 | 11,50 | 11,41 | 11,50 | 0,00% | - |
| 14.12.2020 | 11,50 | 11,53 | 11,50 | 11,50 | 0,74% | - |
| 11.12.2020 | 11,42 | 11,42 | 11,41 | 11,41 | -0,39% | - |
| 10.12.2020 | 11,42 | 11,56 | 11,42 | 11,46 | -0,22% | - |
| 09.12.2020 | 11,59 | 11,59 | 11,48 | 11,48 | -0,43% | - |
| 08.12.2020 | 11,55 | 11,55 | 11,53 | 11,53 | 0,00% | - |
| 07.12.2020 | 11,41 | 11,54 | 11,41 | 11,53 | 0,04% | - |
| 03.12.2020 | 11,52 | 11,53 | 11,52 | 11,53 | -0,22% | - |
| 02.12.2020 | 11,56 | 11,56 | 11,55 | 11,55 | 0,35% | - |
| 27.11.2020 | 11,52 | 11,53 | 11,51 | 11,51 | -0,13% | - |
| 25.11.2020 | 11,55 | 11,57 | 11,53 | 11,53 | 0,04% | - |
| 24.11.2020 | 11,59 | 11,59 | 11,52 | 11,52 | -0,30% | - |
| 23.11.2020 | 11,52 | 11,56 | 11,51 | 11,56 | 0,39% | - |
| 20.11.2020 | 11,48 | 11,55 | 11,48 | 11,51 | -0,26% | - |
| 19.11.2020 | 11,54 | 11,54 | 11,54 | 11,54 | 0,44% | - |
| 18.11.2020 | 11,50 | 11,54 | 11,49 | 11,49 | 0,04% | - |
| 17.11.2020 | 11,48 | 11,59 | 11,42 | 11,49 | -0,86% | - |
| 16.11.2020 | 11,46 | 11,59 | 11,46 | 11,59 | 0,91% | - |
| 13.11.2020 | 11,51 | 11,51 | 11,48 | 11,48 | 0,83% | - |
| 12.11.2020 | 11,47 | 11,47 | 11,39 | 11,39 | 1,43% | - |
| 11.11.2020 | 10,96 | 11,23 | 10,96 | 11,23 | -1,41% | - |
| 10.11.2020 | 0,00 | 11,47 | 0,00 | 11,39 | -1,09% | - |
| 09.11.2020 | 11,50 | 11,51 | 11,50 | 11,51 | 0,22% | - |
| 06.11.2020 | 11,50 | 11,50 | 11,47 | 11,49 | -0,13% | - |
| 05.11.2020 | 11,50 | 11,50 | 11,50 | 11,50 | 0,35% | - |
| 04.11.2020 | 11,50 | 11,50 | 11,33 | 11,46 | -0,13% | - |
| 03.11.2020 | 11,50 | 11,50 | 11,48 | 11,48 | 0,17% | - |
| 02.11.2020 | 11,48 | 11,48 | 11,46 | 11,46 | -0,17% | - |
| 30.10.2020 | 11,50 | 11,50 | 11,48 | 11,48 | 0,00% | - |
| 29.10.2020 | 11,48 | 11,48 | 11,48 | 11,48 | -0,09% | - |
| 28.10.2020 | 11,48 | 11,50 | 11,48 | 11,49 | -0,13% | - |
| 27.10.2020 | 11,46 | 11,50 | 11,46 | 11,50 | 0,17% | - |
| 26.10.2020 | 11,48 | 11,48 | 11,48 | 11,48 | 1,73% | - |
| 23.10.2020 | 11,60 | 11,60 | 11,29 | 11,29 | 0,40% | - |
| 22.10.2020 | 11,50 | 11,50 | 11,24 | 11,24 | 0,00% | - |
| 21.10.2020 | 11,46 | 11,48 | 11,24 | 11,24 | -1,45% | - |
| 20.10.2020 | 11,47 | 11,47 | 11,41 | 11,41 | 1,47% | - |
| 19.10.2020 | 11,46 | 11,46 | 11,24 | 11,24 | -0,18% | - |
| 16.10.2020 | 11,46 | 11,46 | 11,26 | 11,26 | 0,36% | - |
| 15.10.2020 | 11,46 | 11,46 | 11,22 | 11,22 | -0,75% | - |
| 14.10.2020 | 11,50 | 11,50 | 11,31 | 11,31 | -1,52% | - |
| 13.10.2020 | 11,51 | 11,55 | 11,48 | 11,48 | 0,35% | - |
| 12.10.2020 | 11,51 | 11,51 | 11,44 | 11,44 | -0,09% | - |
| 09.10.2020 | 11,45 | 11,45 | 11,45 | 11,45 | 0,26% | - |
| 08.10.2020 | 11,60 | 11,60 | 11,42 | 11,42 | -0,17% | - |
| 07.10.2020 | 11,51 | 11,51 | 11,44 | 11,44 | -0,17% | - |
| 06.10.2020 | 11,51 | 11,51 | 11,41 | 11,46 | 0,48% | - |
| 05.10.2020 | 11,43 | 11,43 | 11,41 | 11,41 | -0,18% | - |
| 02.10.2020 | 11,60 | 11,60 | 11,43 | 11,43 | -0,17% | - |
| 01.10.2020 | 11,45 | 11,45 | 11,44 | 11,45 | -0,13% | - |
| 30.09.2020 | 11,45 | 11,60 | 11,30 | 11,46 | 0,04% | - |
| 29.09.2020 | 11,63 | 11,63 | 11,46 | 11,46 | 1,33% | - |
| 28.09.2020 | 11,31 | 11,31 | 11,31 | 11,31 | -1,78% | - |
| 25.09.2020 | 11,60 | 11,60 | 11,51 | 11,51 | 1,81% | - |
| 24.09.2020 | 11,23 | 11,31 | 11,23 | 11,31 | -1,91% | - |
| 23.09.2020 | 11,55 | 11,60 | 11,51 | 11,53 | 0,26% | - |
| 22.09.2020 | 11,47 | 11,52 | 11,47 | 11,50 | 0,04% | - |