Echtzeit-Aktienkurs On Deck Capital Inc.
Bid:
Ask:
Aktienkurse zur On Deck Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2020 | 1,87 | 1,91 | 1,82 | 1,83 | -3,17% | 862.079,00 |
| 09.10.2020 | 1,91 | 1,96 | 1,86 | 1,89 | 2,16% | 133.237,00 |
| 08.10.2020 | 1,75 | 1,86 | 1,73 | 1,85 | 6,94% | 252.155,00 |
| 07.10.2020 | 1,75 | 1,75 | 1,69 | 1,73 | 2,37% | 52.192,00 |
| 06.10.2020 | 1,72 | 1,79 | 1,69 | 1,69 | -3,43% | 153.255,00 |
| 05.10.2020 | 1,70 | 1,75 | 1,68 | 1,75 | 3,55% | 672.507,00 |
| 02.10.2020 | 1,59 | 1,70 | 1,58 | 1,69 | 3,05% | 258.574,00 |
| 01.10.2020 | 1,61 | 1,65 | 1,58 | 1,64 | 2,50% | 79.442,00 |
| 30.09.2020 | 1,58 | 1,63 | 1,58 | 1,60 | 1,27% | 146.017,00 |
| 29.09.2020 | 1,56 | 1,60 | 1,55 | 1,58 | -0,63% | 53.463,00 |
| 28.09.2020 | 1,57 | 1,62 | 1,57 | 1,59 | 2,58% | 128.496,00 |
| 25.09.2020 | 1,51 | 1,56 | 1,51 | 1,55 | 1,31% | 59.424,00 |
| 24.09.2020 | 1,54 | 1,56 | 1,50 | 1,53 | -1,92% | 279.413,00 |
| 23.09.2020 | 1,57 | 1,60 | 1,56 | 1,56 | 0,00% | 56.394,00 |
| 22.09.2020 | 1,53 | 1,59 | 1,53 | 1,56 | 0,00% | 79.044,00 |
| 21.09.2020 | 1,55 | 1,57 | 1,53 | 1,56 | -0,64% | 109.919,00 |
| 18.09.2020 | 1,62 | 1,67 | 1,57 | 1,57 | -3,09% | 491.865,00 |
| 17.09.2020 | 1,58 | 1,68 | 1,57 | 1,62 | 1,25% | 92.904,00 |
| 16.09.2020 | 1,62 | 1,65 | 1,58 | 1,60 | -1,23% | 139.541,00 |
| 15.09.2020 | 1,65 | 1,65 | 1,61 | 1,62 | -0,61% | 58.482,00 |
| 14.09.2020 | 1,60 | 1,63 | 1,60 | 1,63 | 1,24% | 80.328,00 |
| 11.09.2020 | 1,62 | 1,63 | 1,57 | 1,61 | 0,00% | 106.986,00 |
| 10.09.2020 | 1,68 | 1,71 | 1,61 | 1,61 | -4,17% | 87.163,00 |
| 09.09.2020 | 1,70 | 1,71 | 1,66 | 1,68 | 0,00% | 79.548,00 |
| 08.09.2020 | 1,66 | 1,72 | 1,64 | 1,68 | -1,18% | 166.011,00 |