Echtzeit-Aktienkurs Otonomy Inc.
Bid:
Ask:
Aktienkurse zur Otonomy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,76 | 2,91 | 0,00 | 2,89 | -1,87% | - |
| 25.02.2021 | 3,02 | 3,02 | 0,00 | 2,95 | 0,51% | - |
| 24.02.2021 | 2,94 | 2,95 | 2,93 | 2,93 | 1,91% | - |
| 23.02.2021 | 2,88 | 2,95 | 2,88 | 2,88 | -3,36% | - |
| 22.02.2021 | 3,09 | 3,27 | 2,95 | 2,98 | -44,86% | - |
| 19.02.2021 | 5,54 | 5,61 | 5,31 | 5,40 | 0,94% | - |
| 18.02.2021 | 5,27 | 5,68 | 5,19 | 5,35 | -5,31% | - |
| 17.02.2021 | 5,10 | 5,76 | 4,99 | 5,65 | 8,77% | - |
| 16.02.2021 | 5,08 | 5,27 | 4,90 | 5,19 | 0,58% | - |
| 12.02.2021 | 5,26 | 5,32 | 5,07 | 5,16 | -3,55% | - |
| 11.02.2021 | 5,37 | 5,48 | 5,26 | 5,35 | 0,09% | - |
| 10.02.2021 | 5,32 | 5,49 | 5,25 | 5,35 | 1,14% | - |
| 09.02.2021 | 5,32 | 5,43 | 5,18 | 5,29 | -4,26% | - |
| 08.02.2021 | 5,36 | 5,63 | 5,27 | 5,52 | 0,09% | - |
| 05.02.2021 | 5,08 | 5,52 | 5,08 | 5,52 | 2,41% | - |
| 04.02.2021 | 5,39 | 5,39 | 5,34 | 5,39 | 15,31% | - |
| 03.02.2021 | 4,71 | 4,84 | 4,53 | 4,67 | -2,71% | - |
| 02.02.2021 | 4,63 | 4,84 | 4,58 | 4,80 | 4,35% | - |
| 01.02.2021 | 4,45 | 4,66 | 4,37 | 4,60 | 8,36% | - |
| 29.01.2021 | 4,54 | 4,55 | 4,16 | 4,25 | -7,21% | - |
| 28.01.2021 | 4,09 | 4,72 | 3,94 | 4,58 | 14,23% | - |
| 27.01.2021 | 4,32 | 4,33 | 3,99 | 4,01 | -8,35% | - |
| 26.01.2021 | 4,66 | 4,68 | 4,36 | 4,37 | -9,71% | - |
| 25.01.2021 | 4,83 | 4,84 | 4,83 | 4,84 | -2,12% | - |
| 22.01.2021 | 4,66 | 4,98 | 4,62 | 4,95 | 5,32% | - |
| 21.01.2021 | 4,72 | 4,72 | 4,70 | 4,70 | -4,09% | - |
| 20.01.2021 | 4,97 | 5,04 | 4,86 | 4,90 | -6,58% | - |
| 19.01.2021 | 5,28 | 5,32 | 5,10 | 5,24 | 0,58% | - |
| 15.01.2021 | 5,42 | 5,49 | 0,00 | 5,21 | -8,60% | - |
| 14.01.2021 | 5,56 | 5,84 | 5,56 | 5,70 | 1,24% | - |
| 13.01.2021 | 5,69 | 5,73 | 5,48 | 5,63 | -0,09% | - |
| 12.01.2021 | 5,64 | 5,64 | 5,64 | 5,64 | 3,68% | - |
| 11.01.2021 | 5,65 | 5,65 | 5,33 | 5,44 | -7,88% | - |
| 08.01.2021 | 5,93 | 6,06 | 5,81 | 5,90 | -2,48% | - |
| 07.01.2021 | 5,79 | 6,10 | 5,73 | 6,05 | 3,60% | - |
| 06.01.2021 | 6,55 | 6,97 | 5,70 | 5,84 | -6,03% | - |
| 05.01.2021 | 6,11 | 6,28 | 6,07 | 6,22 | 0,97% | - |
| 04.01.2021 | 6,22 | 6,24 | 5,96 | 6,16 | -4,35% | - |
| 31.12.2020 | 6,18 | 6,66 | 6,01 | 6,44 | 9,44% | - |
| 30.12.2020 | 6,06 | 6,07 | 5,78 | 5,88 | 0,94% | - |
| 29.12.2020 | 6,11 | 6,18 | 5,83 | 5,83 | -2,27% | - |
| 28.12.2020 | 6,07 | 6,07 | 5,96 | 5,96 | -2,05% | - |
| 24.12.2020 | 6,19 | 6,38 | 6,09 | 6,09 | -1,93% | - |
| 23.12.2020 | 6,10 | 6,22 | 5,99 | 6,21 | 3,33% | - |
| 22.12.2020 | 6,17 | 6,25 | 5,79 | 6,01 | -5,28% | - |
| 21.12.2020 | 6,42 | 6,46 | 6,17 | 6,34 | -0,55% | - |
| 18.12.2020 | 6,24 | 6,43 | 6,12 | 6,38 | 6,07% | - |
| 17.12.2020 | 5,26 | 6,20 | 5,20 | 6,01 | 7,61% | - |
| 16.12.2020 | 5,80 | 5,86 | 5,54 | 5,59 | -1,41% | - |
| 15.12.2020 | 5,52 | 5,72 | 5,40 | 5,67 | 4,91% | - |
| 14.12.2020 | 5,40 | 5,40 | 5,40 | 5,40 | -1,46% | - |
| 11.12.2020 | 5,47 | 5,60 | 5,25 | 5,48 | 5,49% | - |
| 10.12.2020 | 5,19 | 5,23 | 4,90 | 5,20 | 11,36% | - |
| 09.12.2020 | 4,53 | 4,93 | 4,37 | 4,67 | 2,87% | - |
| 08.12.2020 | 4,54 | 4,64 | 4,43 | 4,54 | -0,11% | - |
| 07.12.2020 | 4,41 | 4,62 | 4,39 | 4,54 | 1,00% | - |
| 04.12.2020 | 4,55 | 4,60 | 4,41 | 4,50 | -2,39% | - |
| 03.12.2020 | 4,64 | 4,75 | 4,53 | 4,61 | -5,34% | - |
| 02.12.2020 | 4,70 | 4,87 | 4,62 | 4,87 | -0,51% | - |
| 01.12.2020 | 4,75 | 4,89 | 4,60 | 4,89 | 9,52% | - |
| 30.11.2020 | 4,52 | 4,58 | 4,45 | 4,47 | -2,51% | - |
| 27.11.2020 | 4,38 | 4,62 | 4,37 | 4,58 | 6,76% | - |
| 25.11.2020 | 4,33 | 4,33 | 4,23 | 4,29 | -2,05% | - |
| 24.11.2020 | 4,40 | 4,46 | 4,37 | 4,38 | -0,34% | - |
| 23.11.2020 | 4,39 | 4,44 | 4,35 | 4,40 | 1,62% | - |
| 20.11.2020 | 4,18 | 4,41 | 4,17 | 4,33 | 1,76% | - |
| 19.11.2020 | 4,11 | 4,26 | 4,11 | 4,25 | -1,28% | - |
| 18.11.2020 | 4,33 | 4,37 | 4,28 | 4,31 | -1,03% | - |
| 17.11.2020 | 4,28 | 4,35 | 4,28 | 4,35 | 1,64% | - |
| 16.11.2020 | 4,25 | 4,33 | 4,18 | 4,28 | 3,26% | - |
| 13.11.2020 | 4,08 | 4,20 | 4,05 | 4,15 | 3,50% | - |
| 12.11.2020 | 4,01 | 4,12 | 3,93 | 4,01 | 2,69% | - |
| 11.11.2020 | 3,93 | 4,05 | 3,84 | 3,90 | 0,39% | - |
| 10.11.2020 | 3,83 | 3,92 | 3,83 | 3,89 | 1,04% | - |
| 09.11.2020 | 3,85 | 3,90 | 3,78 | 3,85 | 2,12% | - |
| 06.11.2020 | 3,78 | 3,86 | 3,71 | 3,77 | -1,70% | - |
| 05.11.2020 | 3,75 | 3,86 | 3,69 | 3,83 | 5,51% | - |
| 04.11.2020 | 3,57 | 3,72 | 3,56 | 3,63 | 3,71% | - |
| 03.11.2020 | 3,50 | 3,57 | 3,38 | 3,50 | 0,43% | - |
| 02.11.2020 | 3,56 | 3,59 | 3,40 | 3,49 | -2,52% | - |
| 30.10.2020 | 3,59 | 3,62 | 3,52 | 3,58 | -3,38% | - |
| 29.10.2020 | 3,75 | 3,76 | 3,65 | 3,70 | -3,01% | - |
| 28.10.2020 | 3,52 | 3,83 | 3,42 | 3,82 | 2,69% | - |
| 27.10.2020 | 3,72 | 3,72 | 3,72 | 3,72 | 1,23% | - |
| 26.10.2020 | 3,77 | 3,77 | 3,60 | 3,67 | -2,00% | - |
| 23.10.2020 | 3,70 | 3,80 | 3,69 | 3,75 | 2,88% | - |
| 22.10.2020 | 3,74 | 3,75 | 3,60 | 3,64 | -2,41% | - |
| 21.10.2020 | 3,68 | 3,80 | 3,57 | 3,73 | -0,93% | - |
| 20.10.2020 | 3,81 | 3,81 | 3,67 | 3,77 | -1,05% | - |
| 19.10.2020 | 3,90 | 3,97 | 3,79 | 3,81 | -2,56% | - |
| 16.10.2020 | 3,75 | 3,91 | 3,72 | 3,91 | 4,69% | - |
| 15.10.2020 | 3,78 | 3,88 | 3,69 | 3,73 | -6,16% | - |
| 14.10.2020 | 4,17 | 4,19 | 3,95 | 3,98 | -5,24% | - |
| 13.10.2020 | 4,33 | 4,34 | 4,18 | 4,20 | -2,67% | - |
| 12.10.2020 | 4,25 | 4,45 | 4,23 | 4,31 | 1,89% | - |
| 09.10.2020 | 4,31 | 4,33 | 4,23 | 4,23 | 0,00% | - |
| 08.10.2020 | 4,63 | 4,63 | 4,20 | 4,23 | -9,32% | - |
| 07.10.2020 | 4,51 | 4,69 | 4,48 | 4,67 | 2,98% | - |
| 06.10.2020 | 4,67 | 4,67 | 4,36 | 4,53 | -2,16% | - |
| 05.10.2020 | 4,68 | 4,70 | 4,63 | 4,63 | 3,58% | - |