Our Bond, Inc. OBAI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,2049-0,06 (-22,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,20 | -21,73 % | $0,22 | $0,23 | $0,19 | 1,75M |
| 2026-09-30 | $0,26 | +8,33 % | $0,23 | $0,26 | $0,23 | 2,47M |
| 2026-09-29 | $0,24 | +9,09 % | $0,23 | $0,25 | $0,23 | 699,40K |
| 2026-09-28 | $0,22 | -4,35 % | $0,22 | $0,24 | $0,22 | 752,10K |
| 2026-09-25 | $0,23 | 0,00 % | $0,23 | $0,24 | $0,22 | 871,20K |
| 2026-09-24 | $0,23 | -8,00 % | $0,23 | $0,24 | $0,21 | 4,03M |
| 2026-09-23 | $0,25 | 0,00 % | $0,27 | $0,27 | $0,24 | 9,18M |
| 2026-09-22 | $0,25 | -7,41 % | $0,27 | $0,28 | $0,25 | 489,30K |
| 2026-09-21 | $0,27 | -3,57 % | $0,28 | $0,29 | $0,27 | 377,10K |
| 2026-09-18 | $0,28 | -3,45 % | $0,28 | $0,29 | $0,27 | 250,70K |
| 2026-09-17 | $0,29 | +11,54 % | $0,27 | $0,30 | $0,26 | 599,70K |
| 2026-09-16 | $0,26 | -10,34 % | $0,29 | $0,31 | $0,26 | 507,50K |
| 2026-09-15 | $0,29 | -9,38 % | $0,32 | $0,32 | $0,28 | 516,00K |
| 2026-09-14 | $0,32 | -3,03 % | $0,33 | $0,34 | $0,32 | 379,30K |
| 2026-09-11 | $0,33 | +3,13 % | $0,33 | $0,35 | $0,32 | 815,80K |
| 2026-09-10 | $0,32 | -5,88 % | $0,34 | $0,34 | $0,32 | 584,50K |
| 2026-09-09 | $0,34 | 0,00 % | $0,35 | $0,35 | $0,34 | 417,00K |
| 2026-09-08 | $0,34 | 0,00 % | $0,34 | $0,36 | $0,34 | 380,70K |
| 2026-09-04 | $0,34 | 0,00 % | $0,34 | $0,36 | $0,34 | 277,70K |
| 2026-09-03 | $0,34 | -2,86 % | $0,37 | $0,37 | $0,33 | 718,80K |
| 2026-09-02 | $0,35 | 0,00 % | $0,35 | $0,39 | $0,34 | 1,27M |
| 2026-09-01 | $0,35 | +2,94 % | $0,33 | $0,36 | $0,33 | 347,30K |
| 2026-08-31 | $0,34 | -5,56 % | $0,35 | $0,37 | $0,32 | 1,02M |
| 2026-08-28 | $0,36 | -2,70 % | $0,37 | $0,39 | $0,34 | 2,58M |
| 2026-08-27 | $0,37 | +15,63 % | $0,36 | $0,48 | $0,32 | 64,55M |
| 2026-08-26 | $0,32 | -5,88 % | $0,35 | $0,36 | $0,32 | 1,98M |
| 2026-08-25 | $0,34 | -5,56 % | $0,35 | $0,36 | $0,34 | 208,60K |
| 2026-08-24 | $0,36 | 0,00 % | $0,36 | $0,39 | $0,35 | 405,30K |
| 2026-08-21 | $0,36 | +5,88 % | $0,35 | $0,38 | $0,35 | 364,70K |
| 2026-08-20 | $0,34 | +6,25 % | $0,32 | $0,37 | $0,31 | 797,40K |
| 2026-08-19 | $0,32 | -3,03 % | $0,32 | $0,35 | $0,31 | 456,80K |
| 2026-08-18 | $0,33 | -8,33 % | $0,36 | $0,36 | $0,32 | 453,10K |
| 2026-08-17 | $0,36 | -7,69 % | $0,41 | $0,41 | $0,35 | 795,20K |
| 2026-08-14 | $0,39 | -23,53 % | $0,48 | $0,49 | $0,36 | 2,01M |
| 2026-08-13 | $0,51 | +6,25 % | $0,48 | $0,53 | $0,48 | 417,20K |
| 2026-08-12 | $0,48 | +4,35 % | $0,47 | $0,50 | $0,46 | 339,60K |
| 2026-08-11 | $0,46 | -4,17 % | $0,47 | $0,48 | $0,46 | 200,60K |
| 2026-08-10 | $0,48 | 0,00 % | $0,49 | $0,50 | $0,48 | 137,10K |
| 2026-08-07 | $0,48 | +2,13 % | $0,48 | $0,49 | $0,47 | 264,40K |
| 2026-08-06 | $0,47 | -4,08 % | $0,50 | $0,50 | $0,46 | 199,40K |
| 2026-08-05 | $0,49 | -2,00 % | $0,50 | $0,51 | $0,45 | 516,50K |
| 2026-08-04 | $0,50 | -3,85 % | $0,52 | $0,53 | $0,50 | 381,00K |
| 2026-08-03 | $0,52 | -1,89 % | $0,54 | $0,55 | $0,51 | 253,40K |
| 2026-07-31 | $0,53 | +3,92 % | $0,52 | $0,54 | $0,49 | 390,30K |
| 2026-07-30 | $0,51 | -1,92 % | $0,50 | $0,53 | $0,49 | 383,90K |
| 2026-07-29 | $0,52 | +4,00 % | $0,57 | $0,66 | $0,50 | 5,67M |
| 2026-07-28 | $0,50 | +6,38 % | $0,46 | $0,51 | $0,44 | 240,10K |
| 2026-07-27 | $0,47 | +2,17 % | $0,47 | $0,48 | $0,44 | 469,50K |
| 2026-07-24 | $0,46 | -4,17 % | $0,49 | $0,51 | $0,45 | 245,90K |
| 2026-07-23 | $0,48 | -5,88 % | $0,50 | $0,51 | $0,46 | 395,40K |
| 2026-07-22 | $0,51 | -3,77 % | $0,54 | $0,55 | $0,50 | 652,10K |
| 2026-07-21 | $0,53 | -5,36 % | $0,56 | $0,57 | $0,53 | 398,40K |
| 2026-07-20 | $0,56 | 0,00 % | $0,56 | $0,58 | $0,53 | 377,60K |
| 2026-07-17 | $0,56 | -9,68 % | $0,61 | $0,61 | $0,56 | 567,90K |
| 2026-07-16 | $0,62 | -4,62 % | $0,63 | $0,67 | $0,61 | 354,80K |
| 2026-07-15 | $0,65 | 0,00 % | $0,63 | $0,67 | $0,63 | 430,70K |
| 2026-07-14 | $0,65 | +8,33 % | $0,59 | $0,66 | $0,57 | 789,40K |
| 2026-07-13 | $0,60 | -9,09 % | $0,65 | $0,65 | $0,58 | 796,30K |
| 2026-07-10 | $0,66 | 0,00 % | $0,65 | $0,68 | $0,62 | 934,50K |
| 2026-07-09 | $0,66 | -5,71 % | $0,70 | $0,73 | $0,65 | 571,80K |
| 2026-07-08 | $0,70 | 0,00 % | $0,70 | $0,71 | $0,62 | 820,20K |
| 2026-07-07 | $0,70 | -1,41 % | $0,70 | $0,72 | $0,68 | 1,47M |
| 2026-07-06 | $0,71 | 0,00 % | $0,72 | $0,73 | $0,70 | 624,30K |
| 2026-07-02 | $0,71 | +1,43 % | $0,69 | $0,74 | $0,65 | 950,40K |
| 2026-07-01 | $0,70 | +7,69 % | $0,65 | $0,77 | $0,65 | 2,21M |
| 2026-06-30 | $0,65 | 0,00 % | $0,65 | $0,65 | $0,58 | 1,27M |
| 2026-06-29 | $0,65 | +3,17 % | $0,65 | $0,67 | $0,59 | 1,52M |
| 2026-06-26 | $0,63 | +10,53 % | $0,60 | $0,70 | $0,60 | 7,22M |
| 2026-06-25 | $0,57 | -24,00 % | $0,70 | $0,71 | $0,57 | 3,00M |
| 2026-06-24 | $0,75 | -12,79 % | $0,84 | $0,87 | $0,74 | 2,29M |
| 2026-06-23 | $0,86 | -3,37 % | $0,82 | $0,94 | $0,82 | 3,24M |
| 2026-06-22 | $0,89 | +7,23 % | $0,76 | $0,92 | $0,75 | 6,76M |
| 2026-06-18 | $0,83 | -19,42 % | $1,07 | $1,08 | $0,77 | 19,77M |
| 2026-06-17 | $1,03 | -7,21 % | $1,44 | $1,52 | $0,97 | 135,96M |
| 2026-06-16 | $1,11 | +109,43 % | $0,91 | $1,30 | $0,78 | 497,84M |
| 2026-06-15 | $0,53 | -1,85 % | $0,55 | $0,57 | $0,52 | 244,50K |
| 2026-06-12 | $0,54 | -1,82 % | $0,55 | $0,57 | $0,53 | 281,90K |
| 2026-06-11 | $0,55 | 0,00 % | $0,56 | $0,57 | $0,53 | 181,00K |
| 2026-06-10 | $0,55 | +5,77 % | $0,52 | $0,57 | $0,51 | 352,90K |
| 2026-06-09 | $0,52 | +6,12 % | $0,50 | $0,63 | $0,49 | 996,10K |
| 2026-06-08 | $0,49 | -7,55 % | $0,54 | $0,54 | $0,49 | 461,50K |
| 2026-06-05 | $0,53 | -5,36 % | $0,57 | $0,58 | $0,52 | 587,70K |
| 2026-06-04 | $0,56 | 0,00 % | $0,55 | $0,59 | $0,53 | 744,90K |
| 2026-06-03 | $0,56 | 0,00 % | $0,58 | $0,65 | $0,53 | 2,19M |
| 2026-06-02 | $0,56 | +5,66 % | $0,55 | $0,59 | $0,54 | 453,30K |
| 2026-06-01 | $0,53 | +1,92 % | $0,50 | $0,57 | $0,49 | 335,20K |
| 2026-05-29 | $0,52 | +18,18 % | $0,44 | $0,54 | $0,44 | 860,20K |
| 2026-05-28 | $0,44 | -2,22 % | $0,45 | $0,45 | $0,44 | 201,80K |
| 2026-05-27 | $0,45 | 0,00 % | $0,46 | $0,46 | $0,44 | 225,40K |
| 2026-05-26 | $0,45 | 0,00 % | $0,46 | $0,47 | $0,44 | 416,40K |