Deutsche Märkte öffnen in 47 Minuten

Optical Cable Corporation (OCC)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,8100+0,0500 (+1,81%)
Börsenschluss: 04:00PM EDT
2,8500 +0,04 (+1,42%)
Nachbörse: 04:03PM EDT
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20242,80002,81002,76002,81002,81003.900
21. Mai 20242,76002,82002,75002,81002,81002.700
20. Mai 20242,75002,82002,75002,75002,750011.600
17. Mai 20242,76002,82002,75002,75002,750010.400
16. Mai 20242,81002,81002,76002,76002,76001.400
15. Mai 20242,89002,89002,80002,81002,81001.600
14. Mai 20242,75002,93002,75002,78002,78008.200
13. Mai 20242,94002,95002,77002,77002,770010.600
10. Mai 20242,92002,99002,92002,99002,99002.800
09. Mai 20242,90003,08002,90003,08003,08005.600
08. Mai 20242,85002,85002,85002,85002,8500300
07. Mai 20242,86002,94002,85002,85002,85003.600
06. Mai 20242,90002,94002,80002,80002,80001.900
03. Mai 20242,93002,93002,91002,93002,93003.800
02. Mai 20242,80002,88002,77002,88002,88004.400
01. Mai 20242,80002,88002,79002,79002,79005.500
30. Apr. 20242,83002,83002,75002,80002,80004.100
29. Apr. 20243,03003,03002,82002,86002,86002.800
26. Apr. 20242,85003,00002,85003,00003,0000400
25. Apr. 20242,72003,00002,72003,00003,00009.400
24. Apr. 20242,72002,72002,72002,72002,72002.200
23. Apr. 20242,78002,78002,71002,71002,71005.200
22. Apr. 20242,80002,80002,80002,80002,80001.000
19. Apr. 20242,81002,93002,80002,80002,80001.700
18. Apr. 20242,76002,76002,76002,76002,76001.700
17. Apr. 20242,75002,77002,75002,77002,77002.400
16. Apr. 20242,78002,84002,77002,84002,84003.900
15. Apr. 20242,83002,83002,74002,77002,77006.200
12. Apr. 20242,83002,86002,83002,85002,85001.300
11. Apr. 20242,83002,90002,83002,85002,8500600
10. Apr. 20242,83002,83002,83002,83002,8300600
09. Apr. 20242,71002,85002,71002,83002,83007.100
08. Apr. 20242,92002,94002,85002,85002,85003.300
05. Apr. 20242,93002,93002,93002,93002,9300300
04. Apr. 20242,86002,93002,85002,93002,93004.600
03. Apr. 20242,84002,84002,75002,84002,84003.800
02. Apr. 20242,86002,86002,83002,84002,84004.100
01. Apr. 20242,83002,89002,83002,86002,86004.900
28. März 20242,60002,85002,60002,83002,830019.100
27. März 20242,89002,89002,86002,88002,88002.300
26. März 20242,90002,90002,89002,89002,8900900
25. März 20242,92002,95002,83002,94002,94003.900
22. März 20242,78002,88002,78002,88002,88009.900
21. März 20242,94002,94002,72002,83002,830013.800
20. März 20242,85002,92002,83002,92002,92006.600
19. März 20242,77002,87002,77002,80002,80004.700
18. März 20242,87002,87002,81002,81002,81004.800
15. März 20242,90002,93002,87002,87002,87003.900
14. März 20242,87002,95002,87002,95002,95005.300
13. März 20242,96003,00002,68002,99002,990029.600
12. März 20243,09003,09003,03003,04003,04006.900
11. März 20242,88003,19002,84003,18003,18009.900
08. März 20243,07003,33003,07003,24003,24005.700
07. März 20243,12003,32003,10003,10003,10003.800
06. März 20243,39003,45003,16003,21003,210020.100
05. März 20243,45003,45003,30003,39003,390023.800
04. März 20243,16003,53003,16003,45003,450023.700
01. März 20243,11003,15003,07003,15003,15008.000
29. Feb. 20242,78003,06002,78003,06003,06007.700
28. Feb. 20242,78002,82002,78002,78002,78001.700
27. Feb. 20242,83002,83002,80002,80002,8000700
26. Feb. 20242,72002,87002,72002,83002,83006.600
23. Feb. 20242,69002,73002,69002,69002,69002.600
22. Feb. 20242,69002,70002,68002,69002,69002.900
21. Feb. 20242,69002,69002,68002,68002,68001.600
20. Feb. 20242,74002,74002,69002,69002,69003.900
16. Feb. 20242,75002,75002,74002,74002,74001.100
15. Feb. 20242,79002,79002,70002,72002,7200700
14. Feb. 20242,72002,80002,72002,80002,80006.200
13. Feb. 20242,62002,70002,62002,70002,700027.800
12. Feb. 20242,67002,73002,62002,62002,620014.700
09. Feb. 20242,72002,74002,68002,74002,74001.700
08. Feb. 20242,62002,72002,52002,68002,68003.300
07. Feb. 20242,69002,75002,68002,75002,75001.200
06. Feb. 20242,70002,71002,61002,61002,61003.300
05. Feb. 20242,70002,71002,52002,71002,71005.400
02. Feb. 20242,59002,70002,58002,70002,70001.900
01. Feb. 20242,67002,67002,59002,66002,66003.400
31. Jan. 20242,71002,71002,67002,67002,67001.000
30. Jan. 20242,70002,72002,65002,71002,71003.200
29. Jan. 20242,71002,72002,70002,71002,71002.800
26. Jan. 20242,75002,75002,66002,75002,75002.800
25. Jan. 20242,66002,79002,66002,79002,79007.000
24. Jan. 20242,64002,75002,64002,67002,67003.200
23. Jan. 20242,64002,75002,57002,75002,750018.800
22. Jan. 20242,51002,70002,49002,65002,650013.100
19. Jan. 20242,70002,72002,52002,52002,520017.500
18. Jan. 20242,62002,69002,62002,69002,69002.700
17. Jan. 20242,63002,63002,62002,63002,63003.400
16. Jan. 20242,75002,75002,69002,70002,70002.200
12. Jan. 20242,71002,71002,64002,70002,70007.100
11. Jan. 20242,71002,75002,69002,72002,72004.500
10. Jan. 20242,73002,73002,70002,71002,71003.000
09. Jan. 20242,74002,74002,70002,70002,70002.100
08. Jan. 20242,67002,73002,67002,73002,7300800
05. Jan. 20242,72002,78002,70002,72002,72007.500
04. Jan. 20242,80002,80002,67002,72002,72004.500
03. Jan. 20242,62002,73002,60002,70002,70004.300
02. Jan. 20242,70002,86002,69002,72002,72008.500
29. Dez. 20232,81002,81002,70002,70002,700010.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...