7,060$
0,57%
Echtzeit-Aktienkurs Ooma
Bid:
Ask:
Aktienkurse zur Ooma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 6,97 | 7,10 | 6,91 | 7,06 | 0,57% | 112.972,00 |
| 18.04.2024 | 6,86 | 7,08 | 6,86 | 7,02 | 1,59% | 100.595,00 |
| 17.04.2024 | 7,07 | 7,11 | 6,86 | 6,91 | -2,12% | 90.979,00 |
| 16.04.2024 | 7,27 | 7,27 | 6,96 | 7,06 | -3,42% | 119.681,00 |
| 15.04.2024 | 7,39 | 7,45 | 7,17 | 7,31 | -1,22% | 74.878,00 |
| 12.04.2024 | 7,85 | 7,85 | 7,35 | 7,40 | -6,80% | 125.170,00 |
| 11.04.2024 | 7,64 | 8,01 | 7,62 | 7,94 | 4,61% | 77.640,00 |
| 10.04.2024 | 7,68 | 7,72 | 7,42 | 7,59 | -3,31% | 80.490,00 |
| 09.04.2024 | 7,99 | 8,10 | 7,75 | 7,85 | -1,13% | 75.152,00 |
| 08.04.2024 | 8,05 | 8,16 | 7,75 | 7,94 | -0,87% | 114.072,00 |
| 05.04.2024 | 8,14 | 8,21 | 8,01 | 8,01 | -2,32% | 131.310,00 |
| 04.04.2024 | 8,43 | 8,46 | 8,16 | 8,20 | -1,91% | 80.796,00 |
| 03.04.2024 | 8,23 | 8,45 | 8,23 | 8,36 | 0,97% | 45.429,00 |
| 02.04.2024 | 8,42 | 8,47 | 8,20 | 8,28 | -2,59% | 137.205,00 |
| 01.04.2024 | 8,48 | 8,55 | 8,20 | 8,50 | -0,35% | 143.229,00 |
| 28.03.2024 | 8,56 | 8,62 | 8,49 | 8,53 | -1,04% | 95.087,00 |
| 27.03.2024 | 8,61 | 8,71 | 8,49 | 8,62 | 1,06% | 78.788,00 |
| 26.03.2024 | 8,75 | 8,82 | 8,43 | 8,53 | -2,07% | 217.663,00 |
| 25.03.2024 | 8,58 | 8,73 | 8,52 | 8,71 | 2,47% | 48.781,00 |
| 22.03.2024 | 8,61 | 8,62 | 8,45 | 8,50 | -0,82% | 79.481,00 |
| 21.03.2024 | 8,61 | 8,66 | 8,49 | 8,57 | -0,92% | 183.708,00 |
| 20.03.2024 | 8,39 | 8,73 | 8,38 | 8,65 | 2,49% | 66.315,00 |
| 19.03.2024 | 8,41 | 8,63 | 8,41 | 8,44 | -0,71% | 85.664,00 |
| 18.03.2024 | 8,48 | 8,68 | 8,45 | 8,50 | -1,73% | 80.878,00 |
| 15.03.2024 | 8,50 | 8,66 | 8,41 | 8,65 | 1,41% | 155.199,00 |
| 14.03.2024 | 8,52 | 8,66 | 8,39 | 8,53 | -1,16% | 83.318,00 |
| 13.03.2024 | 8,64 | 8,86 | 8,52 | 8,63 | -1,48% | 80.767,00 |
| 12.03.2024 | 8,95 | 8,98 | 8,70 | 8,76 | -1,79% | 47.237,00 |
| 11.03.2024 | 9,09 | 9,19 | 8,82 | 8,92 | -4,50% | 114.566,00 |
| 08.03.2024 | 9,00 | 9,70 | 8,82 | 9,34 | 5,54% | 72.083,00 |
| 07.03.2024 | 8,62 | 8,88 | 8,10 | 8,85 | 1,49% | 126.862,00 |
| 06.03.2024 | 9,31 | 9,87 | 8,52 | 8,72 | -11,83% | 94.247,00 |
| 05.03.2024 | 9,96 | 10,14 | 9,81 | 9,89 | -0,60% | 70.693,00 |
| 04.03.2024 | 10,16 | 10,17 | 9,86 | 9,95 | -0,90% | 34.359,00 |
| 01.03.2024 | 9,94 | 10,40 | 9,94 | 10,04 | -1,57% | 44.750,00 |
| 29.02.2024 | 10,27 | 10,38 | 10,09 | 10,20 | 1,19% | 39.321,00 |
| 28.02.2024 | 10,02 | 10,30 | 10,01 | 10,08 | -0,79% | 33.636,00 |
| 27.02.2024 | 10,22 | 10,39 | 10,03 | 10,16 | 0,30% | 40.157,00 |
| 26.02.2024 | 9,98 | 10,21 | 9,98 | 10,13 | 0,60% | 35.819,00 |
| 23.02.2024 | 9,94 | 10,12 | 9,73 | 10,07 | 0,60% | 35.175,00 |
| 22.02.2024 | 10,06 | 10,15 | 9,71 | 10,01 | -1,28% | 64.426,00 |
| 21.02.2024 | 10,23 | 10,36 | 10,05 | 10,14 | -1,27% | 31.767,00 |
| 20.02.2024 | 10,22 | 10,50 | 10,15 | 10,27 | -0,77% | 33.383,00 |
| 16.02.2024 | 10,38 | 10,70 | 10,23 | 10,35 | -1,15% | 83.011,00 |
| 15.02.2024 | 10,09 | 10,55 | 9,93 | 10,47 | 4,70% | 67.095,00 |
| 14.02.2024 | 9,89 | 10,07 | 9,62 | 10,00 | 2,35% | 64.557,00 |
| 13.02.2024 | 10,61 | 10,88 | 9,68 | 9,77 | -10,61% | 95.645,00 |
| 12.02.2024 | 10,69 | 11,03 | 10,57 | 10,93 | 3,11% | 87.081,00 |
| 09.02.2024 | 10,48 | 10,68 | 10,35 | 10,60 | 0,95% | 51.356,00 |
| 08.02.2024 | 10,13 | 10,53 | 9,88 | 10,50 | 3,45% | 49.293,00 |
| 07.02.2024 | 10,18 | 10,29 | 9,91 | 10,15 | -0,78% | 51.629,00 |
| 06.02.2024 | 9,86 | 10,26 | 9,86 | 10,23 | 2,81% | 69.425,00 |
| 05.02.2024 | 9,91 | 10,00 | 9,44 | 9,95 | -0,90% | 134.093,00 |
| 02.02.2024 | 10,38 | 10,52 | 9,99 | 10,04 | -4,92% | 78.522,00 |
| 01.02.2024 | 10,89 | 10,92 | 10,39 | 10,56 | -2,40% | 83.527,00 |
| 31.01.2024 | 11,31 | 11,31 | 10,77 | 10,82 | -4,33% | 75.394,00 |
| 30.01.2024 | 11,43 | 11,54 | 11,21 | 11,31 | -1,91% | 31.689,00 |
| 29.01.2024 | 11,00 | 11,72 | 10,81 | 11,53 | 4,06% | 207.560,00 |
| 26.01.2024 | 11,20 | 11,20 | 10,98 | 11,08 | 0,09% | 24.689,00 |
| 25.01.2024 | 11,02 | 11,19 | 10,84 | 11,07 | 2,03% | 70.824,00 |
| 24.01.2024 | 10,91 | 10,97 | 10,65 | 10,85 | 0,46% | 68.383,00 |
| 23.01.2024 | 10,93 | 10,99 | 10,71 | 10,80 | -0,18% | 53.561,00 |
| 22.01.2024 | 10,65 | 10,82 | 10,55 | 10,82 | 2,37% | 44.271,00 |
| 19.01.2024 | 10,59 | 10,59 | 10,43 | 10,57 | 0,57% | 53.385,00 |
| 18.01.2024 | 10,55 | 10,55 | 10,31 | 10,51 | -0,19% | 43.971,00 |
| 17.01.2024 | 10,35 | 10,54 | 10,34 | 10,53 | 0,29% | 42.494,00 |
| 16.01.2024 | 10,26 | 10,50 | 10,17 | 10,50 | 1,25% | 77.174,00 |
| 12.01.2024 | 10,59 | 10,67 | 10,34 | 10,37 | -0,67% | 30.137,00 |
| 11.01.2024 | 10,46 | 10,48 | 10,28 | 10,44 | -0,76% | 86.890,00 |
| 10.01.2024 | 10,38 | 10,52 | 10,33 | 10,52 | 0,77% | 40.586,00 |
| 09.01.2024 | 10,49 | 10,61 | 10,42 | 10,44 | -1,79% | 37.743,00 |
| 08.01.2024 | 10,51 | 10,69 | 10,41 | 10,63 | 1,24% | 43.804,00 |
| 05.01.2024 | 10,39 | 10,76 | 10,39 | 10,50 | 0,10% | 108.651,00 |
| 04.01.2024 | 10,49 | 10,59 | 10,25 | 10,49 | -0,10% | 66.706,00 |
| 03.01.2024 | 10,73 | 10,79 | 10,45 | 10,50 | -2,51% | 72.531,00 |
| 02.01.2024 | 10,70 | 10,93 | 10,70 | 10,77 | 0,37% | 52.648,00 |
| 29.12.2023 | 10,87 | 10,87 | 10,67 | 10,73 | -1,47% | 113.225,00 |
| 28.12.2023 | 10,88 | 11,05 | 10,84 | 10,89 | -0,18% | 47.483,00 |
| 27.12.2023 | 11,10 | 11,22 | 10,75 | 10,91 | -2,24% | 80.921,00 |
| 26.12.2023 | 11,09 | 11,23 | 11,04 | 11,16 | 1,00% | 36.350,00 |
| 22.12.2023 | 11,15 | 11,26 | 11,00 | 11,05 | 0,09% | 55.257,00 |
| 21.12.2023 | 11,04 | 11,11 | 10,85 | 11,04 | 2,22% | 79.473,00 |
| 20.12.2023 | 10,73 | 11,27 | 10,73 | 10,80 | 1,60% | 115.909,00 |
| 19.12.2023 | 10,15 | 10,65 | 10,15 | 10,63 | 5,56% | 102.587,00 |
| 18.12.2023 | 10,08 | 10,19 | 9,98 | 10,07 | 0,50% | 121.534,00 |
| 15.12.2023 | 10,28 | 10,28 | 10,02 | 10,02 | -1,47% | 270.340,00 |
| 14.12.2023 | 10,00 | 10,32 | 9,86 | 10,17 | 3,14% | 170.981,00 |
| 13.12.2023 | 9,87 | 10,03 | 9,58 | 9,86 | -0,30% | 175.152,00 |
| 12.12.2023 | 9,95 | 9,98 | 9,88 | 9,89 | -0,90% | 88.279,00 |
| 11.12.2023 | 10,07 | 10,32 | 9,90 | 9,98 | -3,20% | 176.721,00 |
| 08.12.2023 | 10,15 | 10,37 | 10,05 | 10,31 | 2,28% | 125.703,00 |
| 07.12.2023 | 10,58 | 10,70 | 10,00 | 10,08 | -6,23% | 139.600,00 |
| 06.12.2023 | 11,18 | 11,27 | 10,72 | 10,75 | -9,28% | 186.843,00 |
| 05.12.2023 | 11,95 | 12,09 | 11,82 | 11,85 | -0,25% | 115.288,00 |
| 04.12.2023 | 11,85 | 11,90 | 11,62 | 11,88 | 0,17% | 91.852,00 |
| 01.12.2023 | 11,51 | 11,91 | 11,43 | 11,86 | 2,24% | 58.801,00 |
| 30.11.2023 | 11,92 | 11,92 | 11,55 | 11,60 | -1,78% | 23.453,00 |
| 29.11.2023 | 11,77 | 11,93 | 11,64 | 11,81 | 1,55% | 48.589,00 |
| 28.11.2023 | 11,75 | 11,80 | 11,54 | 11,63 | -1,36% | 28.240,00 |
| 27.11.2023 | 11,79 | 12,06 | 11,77 | 11,79 | -0,92% | 37.099,00 |