2,790$
Echtzeit-Aktienkurs Optical Cable Corp
Bid:
Ask:
Aktienkurse zur Optical Cable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 2,80 | 2,88 | 2,79 | 2,79 | -0,36% | 5.519,00 |
| 30.04.2024 | 2,83 | 2,83 | 2,75 | 2,80 | -2,10% | 4.087,00 |
| 29.04.2024 | 3,03 | 3,03 | 2,82 | 2,86 | -4,54% | 2.779,00 |
| 26.04.2024 | 2,85 | 3,00 | 2,85 | 3,00 | -0,13% | 407,00 |
| 25.04.2024 | 2,72 | 3,00 | 2,72 | 3,00 | 10,29% | 9.394,00 |
| 24.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | 2.237,00 |
| 23.04.2024 | 2,78 | 2,78 | 2,71 | 2,71 | -3,21% | 5.234,00 |
| 19.04.2024 | 2,81 | 2,93 | 2,80 | 2,80 | 1,41% | 1.748,00 |
| 18.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,32% | 1.665,00 |
| 17.04.2024 | 2,75 | 2,77 | 2,75 | 2,77 | -2,60% | 2.341,00 |
| 16.04.2024 | 2,78 | 2,84 | 2,77 | 2,84 | 2,67% | 3.900,00 |
| 15.04.2024 | 2,83 | 2,83 | 2,74 | 2,77 | -2,81% | 6.243,00 |
| 12.04.2024 | 2,83 | 2,86 | 2,83 | 2,85 | 0,18% | 1.307,00 |
| 11.04.2024 | 2,83 | 2,90 | 2,83 | 2,85 | 0,53% | 577,00 |
| 10.04.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | 558,00 |
| 09.04.2024 | 2,71 | 2,85 | 2,71 | 2,83 | -0,70% | 7.143,00 |
| 08.04.2024 | 2,92 | 2,94 | 2,85 | 2,85 | -2,73% | 3.281,00 |
| 04.04.2024 | 2,86 | 2,93 | 2,86 | 2,93 | 3,17% | 4.657,00 |
| 03.04.2024 | 2,84 | 2,84 | 2,76 | 2,84 | 0,00% | 3.808,00 |
| 02.04.2024 | 2,86 | 2,86 | 2,83 | 2,84 | -1,61% | 4.075,00 |
| 01.04.2024 | 2,83 | 2,89 | 2,83 | 2,89 | 1,99% | 4.732,00 |
| 28.03.2024 | 2,60 | 2,85 | 2,60 | 2,83 | -1,57% | 19.135,00 |
| 27.03.2024 | 2,89 | 2,89 | 2,86 | 2,88 | -0,52% | 2.315,00 |
| 26.03.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -1,70% | 858,00 |
| 25.03.2024 | 2,92 | 2,95 | 2,83 | 2,94 | 2,08% | 3.865,00 |
| 22.03.2024 | 2,78 | 2,88 | 2,78 | 2,88 | 0,35% | 9.861,00 |
| 21.03.2024 | 2,94 | 2,94 | 2,72 | 2,87 | -1,03% | 13.601,00 |
| 20.03.2024 | 2,85 | 2,90 | 2,83 | 2,90 | 3,57% | 5.883,00 |
| 19.03.2024 | 2,77 | 2,87 | 2,77 | 2,80 | -2,44% | 4.701,00 |
| 18.03.2024 | 2,87 | 2,87 | 2,81 | 2,87 | 0,00% | 3.990,00 |
| 15.03.2024 | 2,90 | 2,93 | 2,87 | 2,87 | -2,55% | 3.885,00 |
| 14.03.2024 | 2,87 | 2,95 | 2,87 | 2,95 | -1,51% | 5.293,00 |
| 13.03.2024 | 2,96 | 3,00 | 2,68 | 2,99 | -3,24% | 29.644,00 |
| 12.03.2024 | 3,09 | 3,09 | 3,03 | 3,09 | -2,83% | 6.692,00 |
| 11.03.2024 | 2,88 | 3,19 | 2,84 | 3,18 | -1,91% | 9.827,00 |
| 08.03.2024 | 3,07 | 3,33 | 3,07 | 3,24 | 4,58% | 5.724,00 |
| 07.03.2024 | 3,12 | 3,32 | 3,10 | 3,10 | -3,43% | 3.768,00 |
| 06.03.2024 | 3,39 | 3,45 | 3,16 | 3,21 | -4,18% | 20.058,00 |
| 05.03.2024 | 3,45 | 3,45 | 3,30 | 3,35 | -2,90% | 23.729,00 |
| 04.03.2024 | 3,16 | 3,53 | 3,16 | 3,45 | 9,52% | 23.653,00 |
| 01.03.2024 | 3,11 | 3,15 | 3,07 | 3,15 | 2,94% | 8.024,00 |
| 29.02.2024 | 2,78 | 3,06 | 2,78 | 3,06 | 10,07% | 7.624,00 |
| 28.02.2024 | 2,78 | 2,82 | 2,78 | 2,78 | -0,54% | 1.577,00 |
| 27.02.2024 | 2,83 | 2,83 | 2,80 | 2,80 | -1,32% | 649,00 |
| 26.02.2024 | 2,72 | 2,87 | 2,72 | 2,83 | 5,29% | 6.645,00 |
| 23.02.2024 | 2,69 | 2,73 | 2,69 | 2,69 | 0,37% | 2.615,00 |
| 22.02.2024 | 2,69 | 2,70 | 2,68 | 2,68 | 0,00% | 1.731,00 |
| 21.02.2024 | 2,69 | 2,69 | 2,68 | 2,68 | -0,37% | 1.590,00 |
| 20.02.2024 | 2,74 | 2,74 | 2,69 | 2,69 | -1,82% | 3.926,00 |
| 16.02.2024 | 2,75 | 2,75 | 2,74 | 2,74 | 0,66% | 1.149,00 |
| 15.02.2024 | 2,79 | 2,79 | 2,70 | 2,72 | 0,07% | 724,00 |
| 14.02.2024 | 2,72 | 2,75 | 2,72 | 2,72 | 0,93% | 5.449,00 |
| 13.02.2024 | 2,62 | 2,70 | 2,62 | 2,70 | -0,16% | 27.779,00 |
| 12.02.2024 | 2,67 | 2,73 | 2,65 | 2,70 | -1,48% | 13.105,00 |
| 09.02.2024 | 2,72 | 2,74 | 2,68 | 2,74 | 1,86% | 1.745,00 |
| 08.02.2024 | 2,62 | 2,72 | 2,52 | 2,69 | -2,18% | 3.211,00 |
| 07.02.2024 | 2,69 | 2,75 | 2,68 | 2,75 | 5,17% | 1.233,00 |
| 06.02.2024 | 2,70 | 2,71 | 2,61 | 2,61 | -3,51% | 3.234,00 |
| 05.02.2024 | 2,70 | 2,71 | 2,52 | 2,71 | 0,56% | 5.416,00 |
| 02.02.2024 | 2,59 | 2,70 | 2,58 | 2,70 | 1,48% | 1.881,00 |
| 01.02.2024 | 2,67 | 2,67 | 2,59 | 2,66 | -2,01% | 3.391,00 |
| 31.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | 732,00 |
| 30.01.2024 | 2,70 | 2,72 | 2,65 | 2,71 | 0,00% | 3.245,00 |
| 29.01.2024 | 2,71 | 2,72 | 2,70 | 2,71 | -1,45% | 2.844,00 |
| 26.01.2024 | 2,75 | 2,75 | 2,66 | 2,75 | -1,43% | 2.762,00 |
| 25.01.2024 | 2,66 | 2,79 | 2,66 | 2,79 | 4,49% | 5.520,00 |
| 24.01.2024 | 2,64 | 2,75 | 2,64 | 2,67 | -2,91% | 3.188,00 |
| 23.01.2024 | 2,64 | 2,75 | 2,57 | 2,75 | 3,77% | 18.813,00 |
| 22.01.2024 | 2,51 | 2,70 | 2,49 | 2,65 | 5,12% | 13.062,00 |
| 19.01.2024 | 2,70 | 2,72 | 2,52 | 2,52 | -6,11% | 17.468,00 |
| 18.01.2024 | 2,62 | 2,69 | 2,62 | 2,69 | 2,09% | 2.709,00 |
| 17.01.2024 | 2,63 | 2,63 | 2,62 | 2,63 | -2,59% | 3.372,00 |
| 16.01.2024 | 2,75 | 2,75 | 2,69 | 2,70 | 0,00% | 2.173,00 |
| 12.01.2024 | 2,71 | 2,71 | 2,64 | 2,70 | -0,74% | 7.141,00 |
| 11.01.2024 | 2,71 | 2,75 | 2,69 | 2,72 | 0,37% | 4.546,00 |
| 10.01.2024 | 2,73 | 2,73 | 2,70 | 2,71 | 0,37% | 2.947,00 |
| 09.01.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -1,17% | 2.053,00 |
| 08.01.2024 | 2,67 | 2,73 | 2,67 | 2,73 | 0,44% | 815,00 |
| 05.01.2024 | 2,72 | 2,78 | 2,70 | 2,72 | 0,00% | 7.453,00 |
| 04.01.2024 | 2,80 | 2,80 | 2,67 | 2,72 | 2,64% | 4.538,00 |
| 03.01.2024 | 2,62 | 2,73 | 2,60 | 2,65 | -1,49% | 4.168,00 |
| 02.01.2024 | 2,70 | 2,86 | 2,69 | 2,69 | -0,37% | 8.139,00 |
| 29.12.2023 | 2,81 | 2,81 | 2,70 | 2,70 | -4,26% | 10.591,00 |
| 28.12.2023 | 2,69 | 2,85 | 2,67 | 2,82 | 4,83% | 14.275,00 |
| 27.12.2023 | 2,75 | 2,80 | 2,66 | 2,69 | -0,37% | 6.814,00 |
| 26.12.2023 | 2,80 | 2,89 | 2,70 | 2,70 | -2,70% | 9.102,00 |
| 22.12.2023 | 2,77 | 2,78 | 2,75 | 2,78 | -0,18% | 3.613,00 |
| 21.12.2023 | 2,73 | 2,80 | 2,73 | 2,78 | 0,72% | 6.382,00 |
| 20.12.2023 | 2,96 | 2,96 | 2,58 | 2,76 | -1,43% | 24.346,00 |
| 19.12.2023 | 2,82 | 2,97 | 2,80 | 2,80 | 0,72% | 8.458,00 |
| 18.12.2023 | 2,90 | 2,97 | 2,78 | 2,78 | -6,40% | 11.299,00 |
| 15.12.2023 | 2,79 | 3,00 | 2,76 | 2,97 | 7,61% | 44.405,00 |
| 14.12.2023 | 2,82 | 2,95 | 2,76 | 2,76 | 1,85% | 5.114,00 |
| 13.12.2023 | 2,66 | 2,87 | 2,66 | 2,71 | -0,37% | 10.177,00 |
| 12.12.2023 | 2,61 | 2,76 | 2,61 | 2,72 | 2,64% | 21.224,00 |
| 11.12.2023 | 2,71 | 2,71 | 2,62 | 2,65 | -3,64% | 4.746,00 |
| 08.12.2023 | 2,71 | 2,78 | 2,71 | 2,75 | 1,48% | 4.599,00 |
| 07.12.2023 | 2,65 | 2,79 | 2,64 | 2,71 | 2,26% | 13.861,00 |
| 06.12.2023 | 2,65 | 2,65 | 2,64 | 2,65 | 0,00% | 3.153,00 |
| 05.12.2023 | 2,58 | 2,69 | 2,57 | 2,65 | 0,38% | 16.694,00 |