6,165$
5,03%
Echtzeit-Aktienkurs Ocular Therapeuticx Inc.
Bid:
Ask:
Aktienkurse zur Ocular Therapeuticx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,06 | 6,40 | 6,03 | 6,17 | 5,11% | 4.643.067,00 |
| 02.05.2024 | 5,06 | 5,95 | 4,93 | 5,87 | 16,70% | 3.479.674,00 |
| 01.05.2024 | 4,87 | 5,43 | 4,84 | 5,03 | 6,23% | 2.684.000,00 |
| 30.04.2024 | 4,72 | 5,00 | 4,62 | 4,74 | -1,35% | 1.816.922,00 |
| 29.04.2024 | 4,73 | 5,19 | 4,71 | 4,80 | 1,16% | 3.436.396,00 |
| 26.04.2024 | 4,14 | 4,79 | 4,06 | 4,75 | 12,98% | 3.883.481,00 |
| 25.04.2024 | 4,44 | 4,53 | 4,16 | 4,20 | -9,58% | 4.675.145,00 |
| 24.04.2024 | 5,00 | 5,01 | 4,56 | 4,65 | -7,10% | 3.949.549,00 |
| 23.04.2024 | 5,12 | 5,15 | 4,96 | 5,00 | -1,48% | 1.915.246,00 |
| 22.04.2024 | 5,24 | 5,47 | 4,98 | 5,08 | -2,78% | 3.722.257,00 |
| 19.04.2024 | 5,90 | 5,90 | 4,98 | 5,22 | -10,77% | 9.125.811,00 |
| 18.04.2024 | 7,60 | 7,61 | 5,85 | 5,85 | -22,82% | 5.762.212,00 |
| 17.04.2024 | 7,97 | 8,15 | 7,58 | 7,58 | -2,76% | 830.021,00 |
| 16.04.2024 | 7,66 | 7,94 | 7,52 | 7,80 | -0,26% | 1.242.540,00 |
| 15.04.2024 | 7,79 | 7,96 | 7,58 | 7,82 | -2,19% | 1.352.297,00 |
| 12.04.2024 | 8,25 | 8,35 | 7,88 | 7,99 | -3,39% | 1.037.521,00 |
| 11.04.2024 | 8,02 | 8,29 | 7,83 | 8,27 | 4,68% | 1.089.575,00 |
| 10.04.2024 | 7,83 | 8,02 | 7,58 | 7,90 | -3,30% | 1.974.731,00 |
| 09.04.2024 | 7,99 | 8,19 | 7,95 | 8,17 | 2,25% | 1.185.738,00 |
| 08.04.2024 | 8,81 | 8,86 | 7,93 | 7,99 | -5,33% | 2.121.461,00 |
| 05.04.2024 | 8,51 | 8,74 | 8,31 | 8,44 | -0,35% | 1.418.607,00 |
| 04.04.2024 | 8,62 | 8,94 | 8,39 | 8,47 | 0,12% | 957.438,00 |
| 03.04.2024 | 8,51 | 8,55 | 8,31 | 8,46 | -0,24% | 693.471,00 |
| 02.04.2024 | 8,52 | 8,68 | 8,33 | 8,48 | -2,42% | 953.881,00 |
| 01.04.2024 | 9,10 | 9,10 | 8,56 | 8,69 | -4,51% | 1.542.304,00 |
| 28.03.2024 | 9,30 | 9,50 | 9,06 | 9,10 | -2,15% | 2.199.081,00 |
| 27.03.2024 | 9,32 | 9,55 | 9,13 | 9,30 | 1,20% | 898.702,00 |
| 26.03.2024 | 9,45 | 9,59 | 8,97 | 9,19 | -2,34% | 1.129.781,00 |
| 25.03.2024 | 9,55 | 9,79 | 9,27 | 9,41 | -0,84% | 926.768,00 |
| 22.03.2024 | 10,25 | 10,25 | 9,48 | 9,49 | -6,50% | 1.417.937,00 |
| 21.03.2024 | 9,98 | 10,28 | 9,59 | 10,15 | 2,53% | 1.446.871,00 |
| 20.03.2024 | 9,75 | 9,97 | 9,48 | 9,90 | 2,06% | 1.224.426,00 |
| 19.03.2024 | 9,25 | 9,72 | 9,25 | 9,70 | 2,86% | 1.515.452,00 |
| 18.03.2024 | 9,46 | 9,63 | 8,96 | 9,43 | -0,32% | 1.370.526,00 |
| 15.03.2024 | 9,24 | 9,87 | 9,24 | 9,46 | 1,94% | 9.656.667,00 |
| 14.03.2024 | 9,54 | 9,67 | 9,02 | 9,28 | -3,23% | 1.757.835,00 |
| 13.03.2024 | 9,61 | 10,05 | 9,43 | 9,59 | 3,23% | 3.129.927,00 |
| 12.03.2024 | 9,79 | 10,34 | 8,83 | 9,29 | -4,72% | 3.190.559,00 |
| 11.03.2024 | 9,85 | 10,02 | 9,66 | 9,75 | -2,30% | 1.866.206,00 |
| 08.03.2024 | 10,27 | 10,65 | 9,88 | 9,98 | -3,76% | 2.042.487,00 |
| 07.03.2024 | 10,84 | 10,96 | 10,27 | 10,37 | -4,16% | 1.936.809,00 |
| 06.03.2024 | 11,03 | 11,31 | 10,62 | 10,82 | -1,01% | 2.875.648,00 |
| 05.03.2024 | 10,81 | 11,02 | 10,55 | 10,93 | 0,37% | 1.826.799,00 |
| 04.03.2024 | 11,05 | 11,29 | 10,30 | 10,89 | 1,30% | 2.266.008,00 |
| 01.03.2024 | 10,15 | 10,91 | 10,03 | 10,75 | 6,86% | 2.614.113,00 |
| 29.02.2024 | 10,15 | 10,36 | 9,72 | 10,06 | 1,11% | 3.224.176,00 |
| 28.02.2024 | 10,12 | 10,48 | 9,76 | 9,95 | 0,61% | 2.831.335,00 |
| 27.02.2024 | 10,00 | 10,29 | 9,73 | 9,89 | -0,10% | 2.630.071,00 |
| 26.02.2024 | 10,00 | 10,55 | 9,56 | 9,90 | 0,41% | 3.138.266,00 |
| 23.02.2024 | 9,46 | 10,00 | 9,31 | 9,86 | 1,70% | 3.960.724,00 |
| 22.02.2024 | 9,08 | 9,91 | 8,83 | 9,70 | 28,92% | 10.722.208,00 |
| 21.02.2024 | 7,35 | 7,71 | 7,30 | 7,52 | 0,00% | 1.668.453,00 |
| 20.02.2024 | 7,78 | 7,78 | 7,17 | 7,52 | -0,79% | 2.492.417,00 |
| 16.02.2024 | 7,00 | 7,72 | 6,68 | 7,58 | 10,50% | 3.191.597,00 |
| 15.02.2024 | 6,68 | 6,92 | 6,37 | 6,86 | 6,27% | 2.469.981,00 |
| 14.02.2024 | 5,68 | 6,52 | 5,68 | 6,46 | 15,27% | 1.797.059,00 |
| 13.02.2024 | 5,77 | 5,78 | 5,54 | 5,60 | -4,76% | 1.242.842,00 |
| 12.02.2024 | 5,79 | 6,07 | 5,62 | 5,88 | 3,52% | 2.272.095,00 |
| 09.02.2024 | 5,50 | 5,85 | 5,21 | 5,68 | 12,92% | 3.692.307,00 |
| 08.02.2024 | 5,02 | 5,27 | 4,96 | 5,03 | 0,60% | 683.861,00 |
| 07.02.2024 | 5,07 | 5,08 | 4,96 | 5,00 | -0,99% | 543.083,00 |
| 06.02.2024 | 4,90 | 5,11 | 4,83 | 5,05 | 2,02% | 585.051,00 |
| 05.02.2024 | 5,04 | 5,10 | 4,72 | 4,95 | -4,44% | 1.263.880,00 |
| 02.02.2024 | 5,17 | 5,32 | 5,04 | 5,18 | -1,52% | 1.018.588,00 |
| 01.02.2024 | 4,95 | 5,40 | 4,84 | 5,26 | 8,23% | 1.337.309,00 |
| 31.01.2024 | 4,92 | 5,07 | 4,80 | 4,86 | -1,22% | 1.030.807,00 |
| 30.01.2024 | 5,08 | 5,13 | 4,70 | 4,92 | -3,72% | 1.384.905,00 |
| 29.01.2024 | 4,67 | 5,14 | 4,60 | 5,11 | 9,66% | 1.726.122,00 |
| 26.01.2024 | 4,45 | 4,68 | 4,30 | 4,66 | 8,37% | 1.769.869,00 |
| 25.01.2024 | 4,13 | 4,51 | 4,11 | 4,30 | 7,10% | 1.180.912,00 |
| 24.01.2024 | 4,20 | 4,28 | 4,01 | 4,02 | -3,02% | 412.130,00 |
| 23.01.2024 | 4,19 | 4,20 | 3,92 | 4,14 | 1,72% | 921.185,00 |
| 22.01.2024 | 3,87 | 4,12 | 3,85 | 4,07 | 5,71% | 1.408.418,00 |
| 19.01.2024 | 3,97 | 4,00 | 3,76 | 3,85 | -2,04% | 2.197.986,00 |
| 18.01.2024 | 4,15 | 4,16 | 3,89 | 3,93 | -5,30% | 995.709,00 |
| 17.01.2024 | 4,15 | 4,18 | 3,94 | 4,15 | -1,19% | 1.183.816,00 |
| 16.01.2024 | 4,36 | 4,45 | 4,09 | 4,20 | -4,22% | 1.417.168,00 |
| 12.01.2024 | 4,45 | 4,57 | 4,36 | 4,39 | -0,57% | 1.769.274,00 |
| 11.01.2024 | 4,55 | 4,63 | 4,18 | 4,41 | -4,03% | 1.835.154,00 |
| 10.01.2024 | 4,68 | 4,84 | 4,50 | 4,60 | -2,44% | 1.534.880,00 |
| 09.01.2024 | 4,70 | 4,78 | 4,62 | 4,71 | -0,53% | 537.683,00 |
| 08.01.2024 | 4,35 | 4,83 | 4,29 | 4,74 | 7,61% | 1.016.917,00 |
| 05.01.2024 | 4,37 | 4,44 | 4,18 | 4,40 | -0,23% | 1.063.247,00 |
| 04.01.2024 | 4,60 | 4,63 | 4,39 | 4,41 | -3,08% | 956.342,00 |
| 03.01.2024 | 4,75 | 4,80 | 4,49 | 4,55 | -5,31% | 1.290.816,00 |
| 02.01.2024 | 4,40 | 4,88 | 4,31 | 4,81 | 7,74% | 1.541.204,00 |
| 29.12.2023 | 4,57 | 4,72 | 4,43 | 4,46 | -1,33% | 1.531.635,00 |
| 28.12.2023 | 4,47 | 4,59 | 4,35 | 4,52 | 0,67% | 1.419.452,00 |
| 27.12.2023 | 4,41 | 4,55 | 4,28 | 4,49 | 2,28% | 1.223.135,00 |
| 26.12.2023 | 4,19 | 4,48 | 4,09 | 4,39 | 6,04% | 1.162.943,00 |
| 22.12.2023 | 4,10 | 4,33 | 4,09 | 4,14 | 0,24% | 988.385,00 |
| 21.12.2023 | 4,11 | 4,20 | 3,86 | 4,13 | 5,36% | 1.157.350,00 |
| 20.12.2023 | 3,99 | 4,32 | 3,90 | 3,92 | -2,85% | 1.761.499,00 |
| 19.12.2023 | 3,84 | 4,11 | 3,63 | 4,04 | 10,10% | 2.707.510,00 |
| 18.12.2023 | 3,90 | 3,93 | 3,63 | 3,67 | -6,74% | 1.719.266,00 |
| 15.12.2023 | 3,84 | 4,08 | 3,64 | 3,93 | 3,69% | 3.484.395,00 |
| 14.12.2023 | 3,37 | 3,79 | 3,25 | 3,79 | -3,81% | 6.650.874,00 |
| 13.12.2023 | 3,51 | 3,95 | 3,44 | 3,94 | 12,09% | 1.070.388,00 |
| 12.12.2023 | 3,43 | 3,52 | 3,31 | 3,52 | 1,88% | 396.285,00 |
| 11.12.2023 | 3,56 | 3,57 | 3,35 | 3,45 | -4,70% | 767.373,00 |