Deutsche Märkte geschlossen

Ocean Power Technologies, Inc. (OPTT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,4900-0,1500 (-5,68%)
Ab 12:35PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Apr. 20212,64002,64002,43002,49002,49001.658.411
14. Apr. 20212,70002,79002,59002,64002,64001.797.100
13. Apr. 20212,70002,82002,63002,80002,80001.871.600
12. Apr. 20212,86002,89002,68002,76002,76002.137.200
09. Apr. 20212,92003,01002,86002,94002,94001.350.500
08. Apr. 20212,98003,06002,94002,96002,96001.056.700
07. Apr. 20213,10003,11002,97003,01003,01001.566.300
06. Apr. 20213,08003,22003,08003,14003,14001.536.300
05. Apr. 20213,13003,19003,02003,15003,15001.717.700
01. Apr. 20213,38003,42003,06003,10003,10003.588.100
31. März 20213,26003,44003,11003,31003,31004.869.100
30. März 20212,70003,05002,67003,00003,00003.684.500
29. März 20212,91002,96002,66002,72002,72002.719.700
26. März 20212,95003,00002,80002,95002,95001.809.400
25. März 20212,58003,06002,53002,97002,97003.190.000
24. März 20213,20003,24002,84002,86002,86003.962.700
23. März 20213,39003,43003,12003,16003,16003.473.100
22. März 20213,57003,59003,41003,44003,44001.747.000
19. März 20213,40003,59003,30003,58003,58002.034.500
18. März 20213,72003,74003,40003,44003,44002.219.400
17. März 20213,49003,87003,35003,78003,78002.496.100
16. März 20214,01004,01003,51003,60003,60004.027.600
15. März 20214,00004,12003,82004,00004,00003.440.900
12. März 20213,55004,22003,47003,86003,86007.487.700
11. März 20213,72003,75003,55003,71003,71004.075.200
10. März 20213,71003,77003,46003,54003,54004.312.900
09. März 20213,25003,58003,23003,54003,54005.450.200
08. März 20212,94003,70002,85003,11003,110013.124.200
05. März 20212,94002,96002,13002,65002,65008.924.900
04. März 20213,35003,43002,70002,91002,91007.327.500
03. März 20213,77003,82003,38003,42003,42003.055.600
02. März 20213,92004,09003,72003,75003,75002.999.400
01. März 20213,80004,03003,71003,88003,88002.967.800
26. Feb. 20213,67003,87003,45003,67003,67002.847.900
25. Feb. 20214,02004,06003,63003,69003,69004.188.200
24. Feb. 20213,91004,24003,82004,08004,08003.449.400
23. Feb. 20213,76003,90003,21003,88003,88006.684.200
22. Feb. 20214,47004,58004,06004,15004,15004.231.500
19. Feb. 20214,42004,74004,33004,64004,64004.514.900
18. Feb. 20214,56004,62004,29004,36004,36004.160.800
17. Feb. 20214,93004,96004,41004,65004,65006.372.600
16. Feb. 20215,27005,30004,83005,02005,02005.844.200
12. Feb. 20215,09005,40004,95005,20005,20004.248.600
11. Feb. 20215,50005,51004,82005,11005,11007.985.700
10. Feb. 20215,80006,15005,17005,42005,420013.122.000
09. Feb. 20214,89005,83004,81005,51005,510017.511.300
08. Feb. 20214,92004,93004,61004,87004,87007.041.900
05. Feb. 20215,01005,05004,65004,86004,86006.961.600
04. Feb. 20215,02005,39004,82004,90004,900010.339.800
03. Feb. 20214,54005,15004,41004,82004,820011.882.200
02. Feb. 20214,75004,81004,40004,46004,46009.040.900
01. Feb. 20214,35004,86004,05004,39004,390011.028.100
29. Jan. 20214,54004,80004,01004,01004,01007.835.900
28. Jan. 20215,08005,10004,10004,72004,720011.041.200
27. Jan. 20214,88005,65004,65004,85004,850014.455.400
26. Jan. 20216,05006,20005,21005,45005,450017.681.500
25. Jan. 20216,11007,30005,16005,84005,840044.045.500
22. Jan. 20214,14005,63004,10005,60005,600051.051.100
21. Jan. 20213,42004,65003,25004,18004,180045.258.900
20. Jan. 20213,54003,85003,01003,60003,600025.567.500
19. Jan. 20213,03003,41002,88003,33003,330018.285.600
15. Jan. 20212,93003,08002,82002,88002,880013.578.000
14. Jan. 20212,99002,99002,85002,93002,93009.456.000
13. Jan. 20213,67003,75002,76002,99002,990051.413.400
12. Jan. 20212,93003,09002,71003,05003,050018.620.300
11. Jan. 20212,84003,05002,76002,81002,810010.588.200
08. Jan. 20213,09003,12002,77002,78002,780010.015.900
07. Jan. 20212,86002,90002,66002,75002,75009.609.700
06. Jan. 20212,89002,90002,54002,59002,59006.784.900
05. Jan. 20212,64002,73002,61002,70002,70001.459.900
04. Jan. 20212,70002,76002,60002,70002,70001.893.200
31. Dez. 20202,87002,88002,66002,69002,69002.656.700
30. Dez. 20202,98003,03002,87002,91002,91001.778.400
29. Dez. 20203,33003,35002,78002,93002,93003.945.800
28. Dez. 20203,14003,50003,13003,19003,19005.298.100
24. Dez. 20203,18003,21003,00003,11003,11002.183.500
23. Dez. 20203,25003,50002,93003,19003,19008.444.800
22. Dez. 20202,77003,24002,71003,19003,190010.322.200
21. Dez. 20202,62002,70002,53002,65002,65002.796.400
18. Dez. 20202,47002,69002,44002,56002,56003.954.000
17. Dez. 20202,45002,58002,42002,43002,43001.402.500
16. Dez. 20202,58002,62002,39002,45002,45001.826.900
15. Dez. 20202,39002,60002,36002,58002,58003.940.700
14. Dez. 20202,27002,49002,25002,34002,34002.074.000
11. Dez. 20202,35002,37002,18002,21002,21001.590.200
10. Dez. 20202,28002,42002,28002,31002,31001.482.200
09. Dez. 20202,58002,60002,25002,35002,35003.654.000
08. Dez. 20202,60002,65002,45002,58002,58002.885.700
07. Dez. 20202,56002,75002,48002,66002,66003.052.900
04. Dez. 20202,47002,69002,43002,52002,52003.267.400
03. Dez. 20202,55002,62002,47002,49002,49001.758.300
02. Dez. 20202,33002,72002,24002,57002,57004.297.200
01. Dez. 20202,78002,82002,42002,54002,54004.909.200
30. Nov. 20203,00003,02002,67002,88002,88005.166.300
27. Nov. 20203,16003,24003,00003,05003,05003.546.300
25. Nov. 20202,80003,27002,71003,16003,160010.408.900
24. Nov. 20203,31004,46002,67003,02003,020058.349.900
23. Nov. 20202,10002,18001,97002,17002,170014.785.300
20. Nov. 20202,22002,40002,13002,19002,190013.051.000
19. Nov. 20201,85002,05001,76002,02002,02007.348.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...