Ocugen Inc OCGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,02+0,02 (+2,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,02 | +2,00 % | $1,04 | $1,04 | $1,01 | 3,32M |
| 2026-10-01 | $1,00 | -2,91 % | $1,03 | $1,05 | $1,00 | 5,06M |
| 2026-09-30 | $1,03 | -5,50 % | $1,09 | $1,10 | $1,01 | 7,32M |
| 2026-09-29 | $1,09 | +5,83 % | $1,05 | $1,10 | $1,04 | 7,55M |
| 2026-09-28 | $1,03 | +0,98 % | $1,02 | $1,05 | $1,00 | 4,86M |
| 2026-09-25 | $1,02 | +2,00 % | $1,06 | $1,09 | $1,01 | 8,69M |
| 2026-09-24 | $1,00 | 0,00 % | $1,00 | $1,02 | $0,97 | 5,62M |
| 2026-09-23 | $1,00 | -3,85 % | $1,06 | $1,06 | $0,98 | 12,16M |
| 2026-09-22 | $1,04 | +0,97 % | $1,05 | $1,08 | $1,03 | 5,71M |
| 2026-09-21 | $1,03 | -2,83 % | $1,05 | $1,08 | $1,02 | 4,16M |
| 2026-09-18 | $1,06 | +2,91 % | $1,02 | $1,09 | $1,00 | 14,76M |
| 2026-09-17 | $1,03 | +3,21 % | $1,02 | $1,06 | $1,01 | 3,91M |
| 2026-09-16 | $1,00 | +0,40 % | $1,00 | $1,01 | $0,97 | 9,09M |
| 2026-09-15 | $0,99 | -6,23 % | $1,05 | $1,06 | $0,98 | 12,65M |
| 2026-09-14 | $1,06 | +3,92 % | $1,03 | $1,07 | $1,00 | 6,68M |
| 2026-09-11 | $1,02 | -0,49 % | $1,04 | $1,06 | $1,01 | 6,46M |
| 2026-09-10 | $1,02 | -3,76 % | $1,10 | $1,10 | $1,01 | 22,25M |
| 2026-09-09 | $1,07 | -19,92 % | $1,31 | $1,32 | $1,06 | 39,26M |
| 2026-09-08 | $1,33 | -2,21 % | $1,35 | $1,36 | $1,32 | 2,82M |
| 2026-09-04 | $1,36 | +0,74 % | $1,32 | $1,38 | $1,31 | 3,56M |
| 2026-09-03 | $1,35 | +2,27 % | $1,34 | $1,35 | $1,30 | 2,41M |
| 2026-09-02 | $1,32 | -0,75 % | $1,34 | $1,38 | $1,31 | 4,28M |
| 2026-09-01 | $1,33 | 0,00 % | $1,33 | $1,34 | $1,29 | 2,18M |
| 2026-08-31 | $1,33 | +0,76 % | $1,32 | $1,34 | $1,28 | 4,66M |
| 2026-08-28 | $1,32 | -3,65 % | $1,37 | $1,37 | $1,32 | 3,10M |
| 2026-08-27 | $1,37 | -2,84 % | $1,42 | $1,42 | $1,36 | 2,90M |
| 2026-08-26 | $1,41 | +0,71 % | $1,40 | $1,42 | $1,38 | 2,01M |
| 2026-08-25 | $1,40 | +2,94 % | $1,39 | $1,43 | $1,38 | 4,59M |
| 2026-08-24 | $1,36 | -2,16 % | $1,41 | $1,41 | $1,33 | 2,88M |
| 2026-08-21 | $1,39 | 0,00 % | $1,41 | $1,42 | $1,37 | 2,45M |
| 2026-08-20 | $1,39 | -6,08 % | $1,45 | $1,46 | $1,38 | 3,96M |
| 2026-08-19 | $1,48 | +10,45 % | $1,38 | $1,49 | $1,35 | 6,88M |
| 2026-08-18 | $1,34 | -2,55 % | $1,38 | $1,38 | $1,32 | 2,53M |
| 2026-08-17 | $1,38 | +1,85 % | $1,34 | $1,38 | $1,32 | 2,50M |
| 2026-08-14 | $1,35 | 0,00 % | $1,36 | $1,36 | $1,31 | 2,98M |
| 2026-08-13 | $1,35 | -3,57 % | $1,41 | $1,44 | $1,34 | 3,92M |
| 2026-08-12 | $1,40 | +2,19 % | $1,37 | $1,42 | $1,37 | 3,18M |
| 2026-08-11 | $1,37 | +4,58 % | $1,32 | $1,37 | $1,30 | 2,47M |
| 2026-08-10 | $1,31 | +2,34 % | $1,27 | $1,32 | $1,26 | 3,81M |
| 2026-08-07 | $1,28 | +3,23 % | $1,26 | $1,30 | $1,25 | 4,54M |
| 2026-08-06 | $1,24 | -3,12 % | $1,25 | $1,32 | $1,21 | 5,56M |
| 2026-08-05 | $1,28 | -2,29 % | $1,30 | $1,33 | $1,27 | 6,31M |
| 2026-08-04 | $1,31 | +4,80 % | $1,27 | $1,33 | $1,24 | 6,55M |
| 2026-08-03 | $1,25 | +1,63 % | $1,25 | $1,28 | $1,23 | 3,55M |
| 2026-07-31 | $1,23 | -2,38 % | $1,29 | $1,30 | $1,23 | 4,15M |
| 2026-07-30 | $1,26 | +5,88 % | $1,22 | $1,27 | $1,19 | 3,50M |
| 2026-07-29 | $1,19 | -4,03 % | $1,25 | $1,25 | $1,17 | 6,98M |
| 2026-07-28 | $1,24 | -1,59 % | $1,27 | $1,27 | $1,21 | 4,88M |
| 2026-07-27 | $1,26 | +4,13 % | $1,25 | $1,32 | $1,24 | 5,03M |
| 2026-07-24 | $1,21 | -4,72 % | $1,27 | $1,27 | $1,21 | 4,12M |
| 2026-07-23 | $1,27 | -1,55 % | $1,28 | $1,28 | $1,24 | 3,30M |
| 2026-07-22 | $1,29 | -0,77 % | $1,29 | $1,32 | $1,28 | 3,29M |
| 2026-07-21 | $1,30 | -2,26 % | $1,32 | $1,35 | $1,26 | 7,69M |
| 2026-07-20 | $1,33 | -2,21 % | $1,35 | $1,38 | $1,30 | 4,63M |
| 2026-07-17 | $1,36 | -0,73 % | $1,35 | $1,38 | $1,34 | 3,84M |
| 2026-07-16 | $1,37 | -4,20 % | $1,42 | $1,43 | $1,35 | 5,00M |
| 2026-07-15 | $1,43 | 0,00 % | $1,46 | $1,48 | $1,42 | 3,58M |
| 2026-07-14 | $1,43 | +1,42 % | $1,42 | $1,46 | $1,38 | 4,96M |
| 2026-07-13 | $1,41 | -4,08 % | $1,44 | $1,47 | $1,40 | 5,55M |
| 2026-07-10 | $1,47 | 0,00 % | $1,48 | $1,49 | $1,40 | 3,51M |
| 2026-07-09 | $1,47 | -2,00 % | $1,50 | $1,50 | $1,41 | 5,47M |
| 2026-07-08 | $1,50 | 0,00 % | $1,47 | $1,53 | $1,46 | 7,57M |
| 2026-07-07 | $1,50 | +0,67 % | $1,51 | $1,52 | $1,42 | 4,76M |
| 2026-07-06 | $1,49 | -1,32 % | $1,51 | $1,53 | $1,48 | 5,46M |
| 2026-07-02 | $1,51 | +2,03 % | $1,51 | $1,60 | $1,50 | 6,95M |
| 2026-07-01 | $1,48 | -3,27 % | $1,53 | $1,56 | $1,48 | 5,81M |
| 2026-06-30 | $1,53 | -8,38 % | $1,68 | $1,69 | $1,53 | 11,45M |
| 2026-06-29 | $1,67 | +11,33 % | $1,53 | $1,68 | $1,51 | 14,24M |
| 2026-06-26 | $1,50 | +9,49 % | $1,36 | $1,52 | $1,36 | 57,05M |
| 2026-06-25 | $1,37 | -1,44 % | $1,42 | $1,44 | $1,36 | 5,75M |
| 2026-06-24 | $1,39 | +0,72 % | $1,37 | $1,47 | $1,37 | 6,55M |
| 2026-06-23 | $1,38 | +6,98 % | $1,28 | $1,43 | $1,28 | 8,23M |
| 2026-06-22 | $1,29 | +4,03 % | $1,27 | $1,33 | $1,26 | 6,22M |
| 2026-06-18 | $1,24 | +0,81 % | $1,25 | $1,32 | $1,24 | 26,27M |
| 2026-06-17 | $1,23 | +4,24 % | $1,20 | $1,28 | $1,18 | 6,33M |
| 2026-06-16 | $1,18 | -3,28 % | $1,22 | $1,22 | $1,16 | 7,71M |
| 2026-06-15 | $1,22 | +0,83 % | $1,27 | $1,28 | $1,21 | 6,34M |
| 2026-06-12 | $1,21 | -0,82 % | $1,22 | $1,25 | $1,20 | 3,73M |
| 2026-06-11 | $1,22 | +2,52 % | $1,18 | $1,25 | $1,17 | 4,86M |
| 2026-06-10 | $1,19 | -4,03 % | $1,21 | $1,25 | $1,18 | 5,76M |
| 2026-06-09 | $1,24 | -1,59 % | $1,27 | $1,31 | $1,22 | 4,58M |
| 2026-06-08 | $1,26 | -1,56 % | $1,30 | $1,31 | $1,25 | 3,39M |
| 2026-06-05 | $1,28 | -6,57 % | $1,37 | $1,37 | $1,28 | 5,28M |
| 2026-06-04 | $1,37 | +5,38 % | $1,30 | $1,39 | $1,30 | 3,53M |
| 2026-06-03 | $1,30 | -2,99 % | $1,34 | $1,35 | $1,30 | 4,43M |
| 2026-06-02 | $1,34 | -2,19 % | $1,37 | $1,38 | $1,33 | 4,38M |
| 2026-06-01 | $1,37 | -0,72 % | $1,38 | $1,39 | $1,35 | 5,57M |
| 2026-05-29 | $1,38 | -2,13 % | $1,41 | $1,41 | $1,37 | 12,72M |
| 2026-05-28 | $1,41 | +2,17 % | $1,38 | $1,43 | $1,38 | 4,69M |
| 2026-05-27 | $1,38 | +2,99 % | $1,35 | $1,43 | $1,34 | 5,31M |