Börse:
3,133€
1,00%
Echtzeit-Aktienkurs Otonomy Inc.
Bid:
3,106€
Ask:
3,160€
Aktienkurse zur Otonomy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2020 | 3,15 | 3,15 | 3,12 | 3,13 | 1,00% | - |
| 27.10.2020 | 3,10 | 3,10 | 3,10 | 3,10 | -1,99% | 2.921,00 |
| 26.10.2020 | 3,29 | 3,30 | 3,07 | 3,17 | 0,41% | - |
| 23.10.2020 | 3,13 | 3,20 | 3,13 | 3,15 | -1,56% | - |
| 22.10.2020 | 3,20 | 3,20 | 3,20 | 3,20 | 3,16% | 345,00 |
| 21.10.2020 | 3,10 | 3,10 | 3,10 | 3,10 | -2,02% | 170,00 |
| 20.10.2020 | 3,17 | 3,19 | 3,17 | 3,17 | -4,52% | 2.000,00 |
| 19.10.2020 | 3,32 | 3,32 | 3,32 | 3,32 | 2,41% | 309,00 |
| 16.10.2020 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | 150,00 |
| 15.10.2020 | 3,24 | 3,24 | 3,24 | 3,24 | -7,43% | 125,00 |
| 14.10.2020 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 3.057,00 |
| 13.10.2020 | 3,70 | 3,70 | 3,50 | 3,50 | -4,74% | 1.230,00 |
| 12.10.2020 | 3,52 | 3,67 | 3,52 | 3,67 | 1,86% | 1.250,00 |
| 09.10.2020 | 3,59 | 3,67 | 3,52 | 3,61 | -5,67% | - |
| 08.10.2020 | 3,87 | 3,99 | 3,82 | 3,82 | -3,24% | 1.085,00 |
| 07.10.2020 | 3,95 | 3,95 | 3,95 | 3,95 | 3,73% | 180,00 |
| 06.10.2020 | 4,06 | 4,10 | 3,76 | 3,81 | -4,56% | 2.050,00 |
| 05.10.2020 | 3,73 | 3,99 | 3,64 | 3,99 | 10,03% | 1.803,00 |
| 02.10.2020 | 3,54 | 3,63 | 3,54 | 3,63 | 3,72% | 7.519,00 |
| 01.10.2020 | 3,50 | 3,50 | 3,50 | 3,50 | 1,39% | 160,00 |
| 30.09.2020 | 3,15 | 3,45 | 3,15 | 3,45 | 10,65% | 800,00 |
| 29.09.2020 | 3,15 | 3,19 | 3,08 | 3,12 | -0,19% | - |
| 28.09.2020 | 3,12 | 3,12 | 3,12 | 3,12 | 0,29% | 200,00 |
| 25.09.2020 | 3,04 | 3,15 | 3,01 | 3,12 | 2,33% | - |
| 24.09.2020 | 2,92 | 3,20 | 2,81 | 3,04 | -0,91% | - |
| 23.09.2020 | 3,05 | 3,10 | 3,01 | 3,07 | 0,46% | - |
| 22.09.2020 | 3,11 | 3,19 | 3,02 | 3,06 | -2,64% | - |
| 21.09.2020 | 3,32 | 3,37 | 3,07 | 3,14 | -6,49% | - |
| 18.09.2020 | 3,28 | 3,36 | 3,27 | 3,36 | 1,94% | - |
| 17.09.2020 | 3,18 | 3,36 | 3,17 | 3,30 | 7,82% | - |
| 16.09.2020 | 3,30 | 3,35 | 3,04 | 3,06 | -8,80% | - |
| 15.09.2020 | 3,32 | 3,39 | 3,30 | 3,35 | -0,65% | - |
| 14.09.2020 | 3,22 | 3,39 | 3,13 | 3,37 | 7,63% | - |
| 11.09.2020 | 3,13 | 3,13 | 3,13 | 3,13 | -2,12% | 50,00 |
| 10.09.2020 | 3,20 | 3,20 | 3,20 | 3,20 | -4,65% | 1.000,00 |
| 09.09.2020 | 3,36 | 3,36 | 3,36 | 3,36 | 10,90% | 100,00 |
| 08.09.2020 | 3,03 | 3,03 | 3,03 | 3,03 | -0,46% | 300,00 |
| 07.09.2020 | 3,04 | 3,04 | 3,04 | 3,04 | 4,75% | 200,00 |
| 04.09.2020 | 2,88 | 2,90 | 2,88 | 2,90 | -3,84% | 2.800,00 |
| 03.09.2020 | 3,02 | 3,02 | 3,02 | 3,02 | -1,11% | 215,00 |
| 02.09.2020 | 3,05 | 3,05 | 3,05 | 3,05 | -0,91% | 45,00 |
| 01.09.2020 | 3,08 | 3,08 | 3,08 | 3,08 | -4,94% | 50,00 |
| 31.08.2020 | 3,27 | 3,31 | 3,05 | 3,24 | 0,31% | 2.432,00 |
| 28.08.2020 | 3,28 | 3,28 | 3,17 | 3,23 | -1,22% | - |
| 27.08.2020 | 3,30 | 3,31 | 3,17 | 3,27 | 2,12% | - |
| 26.08.2020 | 3,20 | 3,20 | 3,20 | 3,20 | -2,50% | 580,00 |
| 25.08.2020 | 3,29 | 3,29 | 3,29 | 3,29 | -1,32% | 300,00 |
| 24.08.2020 | 3,61 | 3,61 | 3,33 | 3,33 | -10,58% | 400,00 |
| 21.08.2020 | 3,73 | 3,73 | 3,72 | 3,72 | 3,56% | 180,00 |
| 20.08.2020 | 3,80 | 4,04 | 3,60 | 3,60 | -2,39% | 5.197,00 |
| 19.08.2020 | 3,63 | 3,68 | 3,62 | 3,68 | 3,19% | 1.375,00 |
| 18.08.2020 | 3,61 | 3,61 | 3,49 | 3,57 | 18,21% | 4.088,00 |
| 17.08.2020 | 2,99 | 3,02 | 2,99 | 3,02 | 6,64% | 9.732,00 |
| 14.08.2020 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | 500,00 |
| 13.08.2020 | 2,85 | 2,85 | 2,85 | 2,85 | -0,18% | 300,00 |
| 12.08.2020 | 2,87 | 2,94 | 2,81 | 2,86 | -2,69% | - |
| 11.08.2020 | 2,83 | 2,94 | 2,83 | 2,94 | 6,07% | 1.185,00 |
| 10.08.2020 | 2,85 | 2,87 | 2,77 | 2,77 | -5,85% | 4.550,00 |
| 07.08.2020 | 2,94 | 2,94 | 2,94 | 2,94 | -2,84% | 200,00 |
| 06.08.2020 | 3,03 | 3,03 | 3,03 | 3,03 | -3,94% | 652,00 |
| 05.08.2020 | 2,96 | 3,15 | 2,95 | 3,15 | 8,62% | 1.700,00 |
| 04.08.2020 | 2,90 | 2,90 | 2,90 | 2,90 | -1,96% | 300,00 |
| 03.08.2020 | 3,03 | 3,15 | 2,95 | 2,96 | -2,31% | 3.100,00 |
| 31.07.2020 | 3,07 | 3,16 | 2,99 | 3,03 | 0,07% | - |
| 30.07.2020 | 3,03 | 3,03 | 3,03 | 3,03 | -9,83% | 3.194,00 |
| 29.07.2020 | 3,43 | 3,45 | 3,34 | 3,36 | -0,42% | - |
| 28.07.2020 | 3,45 | 3,48 | 3,37 | 3,37 | -5,81% | - |
| 27.07.2020 | 3,58 | 3,58 | 3,58 | 3,58 | 2,40% | 450,00 |
| 24.07.2020 | 3,45 | 3,54 | 3,34 | 3,49 | -4,64% | - |
| 23.07.2020 | 3,62 | 3,72 | 3,58 | 3,66 | 3,85% | - |
| 22.07.2020 | 3,44 | 3,55 | 3,39 | 3,53 | 4,22% | - |
| 21.07.2020 | 3,65 | 3,70 | 3,38 | 3,39 | -7,89% | - |
| 20.07.2020 | 3,58 | 3,72 | 3,57 | 3,68 | -0,14% | - |
| 17.07.2020 | 3,70 | 3,70 | 3,66 | 3,68 | -3,16% | 1.680,00 |
| 16.07.2020 | 3,70 | 3,80 | 3,53 | 3,80 | 3,77% | 21.088,00 |
| 15.07.2020 | 3,53 | 3,84 | 3,53 | 3,66 | 7,58% | 2.655,00 |
| 14.07.2020 | 3,40 | 3,40 | 3,40 | 3,40 | -0,18% | 500,00 |
| 13.07.2020 | 3,67 | 3,70 | 3,41 | 3,41 | -6,98% | 3.230,00 |
| 10.07.2020 | 3,24 | 3,72 | 3,24 | 3,67 | 9,04% | 18.199,00 |
| 09.07.2020 | 2,82 | 3,59 | 2,82 | 3,36 | 8,45% | 56.991,00 |
| 08.07.2020 | 3,17 | 3,18 | 2,90 | 3,10 | -3,19% | 6.832,00 |
| 07.07.2020 | 3,28 | 3,54 | 2,96 | 3,20 | 19,03% | 73.952,00 |
| 06.07.2020 | 2,74 | 2,75 | 2,69 | 2,69 | -2,39% | 4.123,00 |
| 03.07.2020 | 2,73 | 2,76 | 2,70 | 2,76 | -3,50% | 8.397,00 |
| 02.07.2020 | 2,90 | 2,90 | 2,63 | 2,86 | -4,80% | 13.145,00 |
| 01.07.2020 | 3,15 | 3,20 | 3,00 | 3,00 | -3,91% | 11.160,00 |
| 30.06.2020 | 3,46 | 3,46 | 3,12 | 3,12 | -5,96% | 2.577,00 |
| 29.06.2020 | 3,28 | 3,43 | 3,20 | 3,32 | -1,01% | 6.858,00 |
| 26.06.2020 | 3,40 | 3,40 | 3,22 | 3,35 | 0,12% | 3.350,00 |
| 25.06.2020 | 3,30 | 3,35 | 3,18 | 3,35 | 3,40% | 10.701,00 |
| 24.06.2020 | 3,06 | 3,24 | 3,06 | 3,24 | 6,93% | 7.491,00 |
| 23.06.2020 | 3,00 | 3,03 | 2,99 | 3,03 | 1,34% | 15.300,00 |
| 22.06.2020 | 2,99 | 3,08 | 2,98 | 2,99 | -0,80% | 2.288,00 |
| 19.06.2020 | 2,88 | 3,06 | 2,88 | 3,01 | 5,68% | 13.807,00 |
| 18.06.2020 | 2,84 | 2,90 | 2,76 | 2,85 | 1,49% | 12.038,00 |
| 17.06.2020 | 2,89 | 2,90 | 2,80 | 2,81 | -0,64% | 14.922,00 |
| 16.06.2020 | 2,67 | 2,86 | 2,67 | 2,83 | 9,61% | 30.136,00 |
| 15.06.2020 | 2,43 | 2,60 | 2,40 | 2,58 | -2,71% | 12.473,00 |
| 12.06.2020 | 2,61 | 2,72 | 2,61 | 2,65 | -0,23% | 1.468,00 |
| 11.06.2020 | 2,91 | 2,91 | 2,55 | 2,66 | -5,88% | 10.447,00 |