Echtzeit-Aktienkurs Orbcomm Inc.
Bid:
Ask:
Aktienkurse zur Orbcomm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2021 | 11,48 | 11,53 | 11,48 | 11,49 | 0,09% | 1.622.067,00 |
| 30.08.2021 | 11,48 | 11,50 | 11,48 | 11,48 | 0,26% | 384.806,00 |
| 27.08.2021 | 11,44 | 11,46 | 11,44 | 11,45 | 0,09% | 438.971,00 |
| 26.08.2021 | 11,42 | 11,45 | 11,42 | 11,44 | -0,17% | 360.689,00 |
| 25.08.2021 | 11,44 | 11,46 | 11,43 | 11,46 | 0,17% | 247.027,00 |
| 24.08.2021 | 11,42 | 11,45 | 11,42 | 11,44 | 0,18% | 195.428,00 |
| 23.08.2021 | 11,45 | 11,45 | 11,42 | 11,42 | -0,09% | 753.008,00 |
| 20.08.2021 | 11,42 | 11,44 | 11,42 | 11,43 | 0,00% | 434.282,00 |
| 19.08.2021 | 11,46 | 11,47 | 11,42 | 11,43 | 1,87% | 1.611.735,00 |
| 18.08.2021 | 11,18 | 11,24 | 11,17 | 11,22 | 0,27% | 211.016,00 |
| 17.08.2021 | 11,15 | 11,23 | 11,15 | 11,19 | 0,09% | 224.612,00 |
| 16.08.2021 | 11,18 | 11,21 | 11,17 | 11,18 | -0,18% | 449.218,00 |
| 13.08.2021 | 11,20 | 11,23 | 11,20 | 11,20 | 0,09% | 161.423,00 |
| 12.08.2021 | 11,32 | 11,32 | 11,16 | 11,19 | -1,15% | 886.035,00 |
| 11.08.2021 | 11,20 | 11,33 | 11,15 | 11,32 | 1,07% | 522.809,00 |
| 10.08.2021 | 11,17 | 11,24 | 11,17 | 11,20 | 0,09% | 272.901,00 |
| 09.08.2021 | 11,17 | 11,19 | 11,12 | 11,19 | 0,36% | 164.071,00 |
| 06.08.2021 | 11,14 | 11,16 | 11,10 | 11,15 | 0,45% | 571.566,00 |
| 05.08.2021 | 11,13 | 11,14 | 11,08 | 11,10 | -0,09% | 723.419,00 |
| 04.08.2021 | 11,18 | 11,21 | 11,10 | 11,11 | -0,98% | 753.602,00 |
| 03.08.2021 | 11,24 | 11,24 | 11,20 | 11,22 | -0,36% | 495.423,00 |
| 02.08.2021 | 11,33 | 11,33 | 11,24 | 11,26 | -0,27% | 289.097,00 |
| 30.07.2021 | 11,25 | 11,29 | 11,25 | 11,29 | 0,27% | 281.799,00 |
| 29.07.2021 | 11,26 | 11,29 | 11,25 | 11,26 | 0,00% | 546.300,00 |
| 28.07.2021 | 11,26 | 11,31 | 11,25 | 11,26 | -0,18% | 748.650,00 |
| 27.07.2021 | 11,33 | 11,37 | 11,27 | 11,28 | -0,53% | 1.113.068,00 |
| 26.07.2021 | 11,35 | 11,37 | 11,33 | 11,34 | -0,09% | 164.952,00 |
| 23.07.2021 | 11,35 | 11,35 | 11,32 | 11,35 | 0,09% | 729.291,00 |
| 22.07.2021 | 11,25 | 11,34 | 11,25 | 11,34 | 0,53% | 452.179,00 |
| 21.07.2021 | 11,20 | 11,35 | 11,20 | 11,28 | 0,98% | 439.809,00 |
| 20.07.2021 | 11,15 | 11,22 | 11,15 | 11,17 | 0,09% | 835.001,00 |
| 19.07.2021 | 11,13 | 11,17 | 11,13 | 11,16 | -0,09% | 410.194,00 |
| 16.07.2021 | 11,15 | 11,17 | 11,14 | 11,17 | 0,18% | 2.122.708,00 |
| 15.07.2021 | 11,12 | 11,16 | 11,12 | 11,15 | -0,09% | 483.652,00 |
| 14.07.2021 | 11,17 | 11,18 | 11,15 | 11,16 | 0,09% | 919.262,00 |
| 13.07.2021 | 11,17 | 11,18 | 11,15 | 11,15 | -0,36% | 451.822,00 |
| 12.07.2021 | 11,18 | 11,19 | 11,17 | 11,19 | 0,18% | 653.220,00 |
| 09.07.2021 | 11,18 | 11,21 | 11,17 | 11,17 | -0,36% | 746.407,00 |
| 08.07.2021 | 11,23 | 11,24 | 11,20 | 11,21 | -0,18% | 521.195,00 |
| 07.07.2021 | 11,26 | 11,26 | 11,21 | 11,23 | -0,27% | 432.877,00 |
| 06.07.2021 | 11,26 | 11,26 | 11,24 | 11,26 | 0,00% | 570.927,00 |
| 02.07.2021 | 11,28 | 11,29 | 11,25 | 11,26 | 0,00% | 229.176,00 |
| 01.07.2021 | 11,25 | 11,26 | 11,23 | 11,26 | 0,18% | 554.331,00 |
| 30.06.2021 | 11,23 | 11,24 | 11,23 | 11,24 | 0,09% | 574.074,00 |
| 29.06.2021 | 11,23 | 11,24 | 11,21 | 11,23 | 0,36% | 728.894,00 |
| 28.06.2021 | 11,16 | 11,24 | 11,16 | 11,19 | 0,00% | 468.766,00 |
| 25.06.2021 | 11,25 | 11,25 | 11,15 | 11,19 | -0,53% | 3.638.579,00 |
| 24.06.2021 | 11,25 | 11,27 | 11,24 | 11,25 | 0,00% | 527.174,00 |
| 23.06.2021 | 11,25 | 11,27 | 11,25 | 11,25 | 0,00% | 362.087,00 |
| 22.06.2021 | 11,25 | 11,26 | 11,25 | 11,25 | -0,18% | 462.854,00 |
| 21.06.2021 | 11,25 | 11,27 | 11,23 | 11,27 | 0,36% | 294.844,00 |
| 18.06.2021 | 11,22 | 11,29 | 11,20 | 11,23 | -0,53% | 1.784.195,00 |
| 17.06.2021 | 11,28 | 11,31 | 11,28 | 11,29 | 0,00% | 424.332,00 |
| 16.06.2021 | 11,26 | 11,30 | 11,25 | 11,29 | 0,00% | 355.847,00 |
| 15.06.2021 | 11,29 | 11,30 | 11,27 | 11,29 | 0,00% | 866.497,00 |
| 14.06.2021 | 11,30 | 11,31 | 11,29 | 11,29 | -0,09% | 644.674,00 |
| 11.06.2021 | 11,30 | 11,30 | 11,27 | 11,30 | 0,09% | 399.884,00 |
| 10.06.2021 | 11,29 | 11,32 | 11,27 | 11,29 | 0,09% | 1.020.454,00 |
| 09.06.2021 | 11,30 | 11,30 | 11,25 | 11,28 | -0,09% | 875.780,00 |
| 08.06.2021 | 11,26 | 11,30 | 11,26 | 11,29 | 0,18% | 288.942,00 |
| 07.06.2021 | 11,20 | 11,28 | 11,19 | 11,27 | 0,63% | 720.498,00 |
| 04.06.2021 | 11,16 | 11,21 | 11,16 | 11,20 | 0,36% | 570.557,00 |
| 03.06.2021 | 11,16 | 11,19 | 11,15 | 11,16 | -0,09% | 753.589,00 |
| 02.06.2021 | 11,19 | 11,19 | 11,14 | 11,17 | 0,09% | 2.928.388,00 |
| 01.06.2021 | 11,19 | 11,21 | 11,15 | 11,16 | -0,27% | 2.471.695,00 |
| 28.05.2021 | 11,20 | 11,21 | 11,19 | 11,19 | -0,36% | 615.316,00 |
| 27.05.2021 | 11,19 | 11,23 | 11,18 | 11,23 | 0,63% | 1.725.045,00 |
| 26.05.2021 | 11,20 | 11,22 | 11,15 | 11,16 | -0,18% | 856.355,00 |
| 25.05.2021 | 11,21 | 11,24 | 11,18 | 11,18 | -0,18% | 1.496.220,00 |
| 24.05.2021 | 11,23 | 11,25 | 11,19 | 11,20 | -0,09% | 1.491.044,00 |
| 21.05.2021 | 11,21 | 11,22 | 11,19 | 11,21 | 0,09% | 1.647.694,00 |
| 20.05.2021 | 11,18 | 11,24 | 11,17 | 11,20 | 0,36% | 1.875.703,00 |
| 19.05.2021 | 11,19 | 11,19 | 11,15 | 11,16 | 0,00% | 994.972,00 |
| 18.05.2021 | 11,20 | 11,20 | 11,15 | 11,16 | -0,36% | 1.513.597,00 |
| 17.05.2021 | 11,17 | 11,20 | 11,16 | 11,20 | 0,27% | 1.333.481,00 |
| 14.05.2021 | 11,18 | 11,21 | 11,17 | 11,17 | 0,09% | 1.409.521,00 |
| 13.05.2021 | 11,16 | 11,20 | 11,14 | 11,16 | 0,18% | 2.720.068,00 |
| 12.05.2021 | 11,20 | 11,21 | 11,14 | 11,14 | -0,54% | 4.093.409,00 |
| 11.05.2021 | 11,23 | 11,25 | 11,16 | 11,20 | -0,27% | 4.451.426,00 |
| 10.05.2021 | 11,21 | 11,25 | 11,11 | 11,23 | -1,49% | 6.104.737,00 |
| 07.05.2021 | 11,45 | 11,46 | 11,38 | 11,40 | -0,48% | 4.642.924,00 |
| 06.05.2021 | 11,44 | 11,46 | 11,33 | 11,46 | 0,13% | 2.762.197,00 |
| 05.05.2021 | 11,44 | 11,47 | 11,42 | 11,44 | -0,17% | 4.483.715,00 |
| 04.05.2021 | 11,43 | 11,47 | 11,43 | 11,46 | 0,09% | 1.375.212,00 |
| 03.05.2021 | 11,43 | 11,47 | 11,40 | 11,45 | -0,09% | 1.611.596,00 |
| 30.04.2021 | 11,37 | 11,50 | 11,37 | 11,46 | 0,09% | 1.206.916,00 |
| 29.04.2021 | 11,47 | 11,49 | 11,30 | 11,45 | -0,17% | 1.712.959,00 |
| 28.04.2021 | 11,49 | 11,50 | 11,45 | 11,47 | 0,00% | 1.219.409,00 |
| 27.04.2021 | 11,50 | 11,50 | 11,47 | 11,47 | -0,09% | 2.133.851,00 |
| 26.04.2021 | 11,50 | 11,52 | 11,48 | 11,48 | -0,17% | 1.306.080,00 |
| 23.04.2021 | 11,50 | 11,52 | 11,50 | 11,50 | 0,26% | 1.409.818,00 |
| 22.04.2021 | 11,48 | 11,54 | 11,47 | 11,47 | -0,17% | 3.869.393,00 |
| 21.04.2021 | 11,49 | 11,53 | 11,47 | 11,49 | 0,09% | 1.953.757,00 |
| 20.04.2021 | 11,48 | 11,51 | 11,45 | 11,48 | -0,17% | 1.681.985,00 |
| 19.04.2021 | 11,47 | 11,51 | 11,46 | 11,50 | 0,00% | 2.923.582,00 |
| 16.04.2021 | 11,50 | 11,53 | 11,46 | 11,50 | -0,17% | 1.856.088,00 |
| 15.04.2021 | 11,51 | 11,53 | 11,48 | 11,52 | 0,17% | 2.466.816,00 |
| 14.04.2021 | 11,50 | 11,53 | 11,48 | 11,50 | -0,43% | 2.743.785,00 |
| 13.04.2021 | 11,48 | 11,55 | 11,48 | 11,55 | 0,43% | 5.102.150,00 |
| 12.04.2021 | 11,48 | 11,53 | 11,44 | 11,50 | 0,09% | 6.135.633,00 |