Deutsche Märkte öffnen in 7 Stunden 51 Minuten

Ocean Power Technologies, Inc. (OPTT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,9975-0,0525 (-5,00%)
Börsenschluss: 4:00PM EDT

0,9700 -0,03 (-2,76 %)
Nachbörse: 7:04PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20201,00001,07000,96070,99750,99752.267.627
25. Sept. 20201,24001,25000,96001,05001,05008.678.800
24. Sept. 20201,10001,18000,91000,99000,99008.889.400
23. Sept. 20200,85001,27000,85000,91000,91004.800.500
22. Sept. 20200,87000,90000,85000,87000,8700408.600
21. Sept. 20200,93000,95000,87000,91000,9100908.800
18. Sept. 20200,89000,97000,86000,92000,92001.992.300
17. Sept. 20200,83000,88000,79000,88000,88001.302.900
16. Sept. 20200,86000,89000,81000,88000,88001.055.800
15. Sept. 20200,89000,93000,83000,84000,8400627.100
14. Sept. 20200,82000,95000,81000,91000,91001.146.800
11. Sept. 20201,00001,01000,93000,94000,9400583.900
10. Sept. 20201,02001,04000,96000,97000,9700387.100
09. Sept. 20201,07001,09000,99001,03001,0300370.200
08. Sept. 20201,00001,10000,95001,06001,0600487.800
04. Sept. 20201,05001,08000,92001,02001,02001.014.400
03. Sept. 20201,05001,13001,03001,08001,0800694.000
02. Sept. 20201,14001,14001,03001,07001,07001.119.800
01. Sept. 20201,19001,19001,13001,14001,1400567.900
31. Aug. 20201,27001,28001,16001,20001,2000807.900
28. Aug. 20201,17001,24001,15001,24001,2400601.600
27. Aug. 20201,19001,21001,15001,18001,1800703.100
26. Aug. 20201,20001,34001,17001,20001,20002.155.900
25. Aug. 20201,13001,20001,12001,17001,1700857.600
24. Aug. 20201,15001,22001,09001,14001,14001.197.000
21. Aug. 20201,21001,24001,13001,13001,13001.061.900
20. Aug. 20201,25001,31001,18001,21001,21001.173.700
19. Aug. 20201,24001,35001,23001,29001,29001.914.900
18. Aug. 20201,22001,30001,04001,28001,28002.837.300
17. Aug. 20201,50001,67001,22001,24001,240011.552.200
14. Aug. 20201,38001,44001,15001,18001,18003.061.800
13. Aug. 20201,47001,55001,29001,48001,48005.691.000
12. Aug. 20201,16001,78001,13001,60001,600029.459.600
11. Aug. 20201,06001,28001,03001,11001,11002.978.400
10. Aug. 20200,99001,05000,91001,03001,03001.115.200
07. Aug. 20201,14001,20001,01001,04001,04002.330.300
06. Aug. 20200,98001,24000,93001,13001,13005.006.100
05. Aug. 20200,89000,98000,88000,97000,97002.307.400
04. Aug. 20200,89000,92000,84000,89000,8900908.500
03. Aug. 20200,83000,94000,77000,86000,86002.805.700
31. Juli 20200,83000,84000,81000,83000,8300439.900
30. Juli 20200,74000,93000,73000,85000,85002.691.300
29. Juli 20200,78000,79000,73000,77000,7700742.000
28. Juli 20200,78000,78000,76000,78000,7800527.100
27. Juli 20200,82000,82000,76000,79000,7900816.200
24. Juli 20200,83000,87000,77000,81000,81001.694.700
23. Juli 20200,77001,01000,75000,85000,850011.932.900
22. Juli 20200,70000,75000,69000,74000,74001.617.200
21. Juli 20200,69000,69000,67000,68000,6800498.500
20. Juli 20200,68000,70000,67000,68000,6800418.700
17. Juli 20200,70000,70000,68000,68000,6800405.200
16. Juli 20200,69000,70000,68000,69000,6900420.600
15. Juli 20200,70000,70000,67000,68000,6800455.200
14. Juli 20200,70000,70000,65000,67000,6700471.700
13. Juli 20200,79000,79000,69000,69000,6900856.700
10. Juli 20200,69000,71000,69000,70000,7000297.800
09. Juli 20200,71000,73000,69000,70000,7000362.000
08. Juli 20200,74000,77000,70000,71000,71001.565.500
07. Juli 20200,72000,72000,69000,69000,6900480.200
06. Juli 20200,71000,75000,68000,72000,7200972.000
02. Juli 20200,73000,75000,69000,70000,7000887.500
01. Juli 20200,71000,77000,68000,75000,75001.650.500
30. Juni 20200,74000,76000,69000,70000,7000879.900
29. Juni 20200,72000,78000,69000,74000,74001.933.900
26. Juni 20201,05001,12000,72000,81000,810013.402.200
25. Juni 20200,70000,70000,67000,70000,7000392.900
24. Juni 20200,73000,73000,65000,72000,72001.050.900
23. Juni 20200,76000,78000,72000,75000,7500660.500
22. Juni 20200,80000,80000,74000,78000,7800577.500
19. Juni 20200,78000,82000,73000,80000,8000830.700
18. Juni 20200,82000,83000,72000,77000,77001.533.500
17. Juni 20200,78000,95000,70000,82000,82006.342.900
16. Juni 20200,55000,96000,51000,78000,780021.754.100
15. Juni 20200,48000,54000,46000,52000,5200887.700
12. Juni 20200,50000,53000,48000,51000,5100648.900
11. Juni 20200,49000,54000,47000,48000,48001.203.500
10. Juni 20200,59000,61000,51000,55000,55001.038.000
09. Juni 20200,70000,70000,56000,58000,58002.635.400
08. Juni 20200,54000,69000,54000,65000,65007.188.300
05. Juni 20200,47000,65000,45000,48000,480010.102.200
04. Juni 20200,44000,48000,42000,46000,46001.622.500
03. Juni 20200,44000,46000,41000,44000,44001.054.200
02. Juni 20200,42000,44000,41000,41000,4100650.500
01. Juni 20200,41000,44000,40000,42000,4200835.500
29. Mai 20200,43000,44000,41000,42000,4200710.200
28. Mai 20200,42000,44000,41000,42000,4200505.000
27. Mai 20200,48000,48000,41000,43000,4300516.900
26. Mai 20200,42000,48000,40000,46000,46002.367.600
22. Mai 20200,41000,41000,40000,41000,4100209.800
21. Mai 20200,42000,43000,38000,40000,4000496.800
20. Mai 20200,42000,42000,41000,42000,4200297.600
19. Mai 20200,43000,43000,40000,42000,4200358.000
18. Mai 20200,44000,44000,41000,43000,4300623.000
15. Mai 20200,39000,45000,38000,42000,42001.295.600
14. Mai 20200,40000,40000,36000,38000,3800313.500
13. Mai 20200,42000,42000,39000,41000,4100548.600
12. Mai 20200,43000,43000,40000,42000,4200307.500
11. Mai 20200,41000,44000,40000,44000,4400773.000
08. Mai 20200,46000,46000,40000,41000,4100744.500
07. Mai 20200,42000,43000,40000,42000,4200786.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen