Olympus OHM
$20,35+0,45 (+2,24 %)
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 | $20,31 | +0,57 % | $20,19 | $20,37 | $20,19 | 89,89K |
| 2026-09-30 | $20,19 | +0,98 % | $19,99 | $20,32 | $19,93 | 105,92K |
| 2026-09-29 | $19,99 | -1,55 % | $20,31 | $20,39 | $19,97 | 98,23K |
| 2026-09-28 | $20,31 | +1,03 % | $20,10 | $20,31 | $20,07 | 64,17K |
| 2026-09-27 | $20,10 | +0,49 % | $20,00 | $20,37 | $19,94 | 56,17K |
| 2026-09-26 | $20,00 | -2,05 % | $20,42 | $20,42 | $19,90 | 29,06K |
| 2026-09-25 | $20,42 | +1,00 % | $20,22 | $20,46 | $20,19 | 62,66K |
| 2026-09-24 | $20,22 | +0,20 % | $20,18 | $20,36 | $20,07 | 8,56K |
| 2026-09-23 | $20,18 | -0,54 % | $20,29 | $20,33 | $20,08 | 115,76K |
| 2026-09-22 | $20,29 | +0,65 % | $20,16 | $20,29 | $19,98 | 86,77K |
| 2026-09-21 | $20,16 | +0,33 % | $20,10 | $20,28 | $19,92 | 102,13K |
| 2026-09-20 | $20,10 | -0,26 % | $20,15 | $20,18 | $19,89 | 7,56K |
| 2026-09-19 | $20,15 | +1,12 % | $19,93 | $20,21 | $19,93 | 30,05K |
| 2026-09-18 | $19,93 | -0,78 % | $20,08 | $20,24 | $18,57 | 520,71K |
| 2026-09-17 | $20,08 | -0,90 % | $20,26 | $20,26 | $19,93 | 97,28K |
| 2026-09-16 | $20,26 | +0,59 % | $20,14 | $20,26 | $19,93 | 91,22K |
| 2026-09-15 | $20,14 | -0,56 % | $20,26 | $20,30 | $20,00 | 141,07K |
| 2026-09-14 | $20,26 | +0,64 % | $20,13 | $20,49 | $20,10 | 104,60K |
| 2026-09-13 | $20,13 | -0,59 % | $20,25 | $20,25 | $20,05 | 66,79K |
| 2026-09-12 | $20,25 | -0,53 % | $20,35 | $20,45 | $20,21 | 53,11K |
| 2026-09-11 | $20,35 | +0,86 % | $20,18 | $20,70 | $20,08 | 189,00K |
| 2026-09-10 | $20,18 | -0,40 % | $20,26 | $20,35 | $20,11 | 75,25K |
| 2026-09-09 | $20,26 | -0,54 % | $20,37 | $20,47 | $20,10 | 52,37K |
| 2026-09-08 | $20,37 | -0,93 % | $20,56 | $20,64 | $20,33 | 9,04K |
| 2026-09-07 | $20,56 | +0,93 % | $20,37 | $20,62 | $20,14 | 69,94K |
| 2026-09-06 | $20,37 | +0,02 % | $20,37 | $20,42 | $20,18 | 54,87K |
| 2026-09-05 | $20,37 | +1,22 % | $20,12 | $20,37 | $20,08 | 63,16K |
| 2026-09-04 | $20,12 | -0,43 % | $20,21 | $20,31 | $20,03 | 76,20K |
| 2026-09-03 | $20,21 | +1,51 % | $19,91 | $20,36 | $19,91 | 100,44K |
| 2026-09-02 | $19,91 | +0,56 % | $19,80 | $20,09 | $19,80 | 109,77K |
| 2026-09-01 | $19,80 | -2,42 % | $20,29 | $20,53 | $19,39 | 289,55K |
| 2026-08-31 | $20,29 | +4,42 % | $19,43 | $20,30 | $19,43 | 141,29K |
| 2026-08-30 | $19,43 | -0,28 % | $19,49 | $19,77 | $19,42 | 133,71K |
| 2026-08-29 | $19,49 | +6,21 % | $18,35 | $19,60 | $18,35 | 171,08K |
| 2026-08-28 | $18,35 | +1,55 % | $18,07 | $18,35 | $17,90 | 6,26K |
| 2026-08-27 | $18,07 | -0,19 % | $18,10 | $18,16 | $17,90 | 131,76K |
| 2026-08-26 | $18,10 | -0,33 % | $18,16 | $18,26 | $17,97 | 113,74K |
| 2026-08-25 | $18,16 | -0,85 % | $18,32 | $18,37 | $18,07 | 198,66K |
| 2026-08-24 | $18,32 | -1,41 % | $18,58 | $18,73 | $18,13 | 192,33K |
| 2026-08-23 | $18,58 | +0,28 % | $18,53 | $18,76 | $18,45 | 94,17K |
| 2026-08-22 | $18,53 | -0,73 % | $18,66 | $18,78 | $18,43 | 87,98K |
| 2026-08-21 | $18,66 | +0,29 % | $18,61 | $18,82 | $18,52 | 180,52K |
| 2026-08-20 | $18,61 | +0,34 % | $18,58 | $18,79 | $18,45 | 120,62K |
| 2026-08-19 | $18,55 | +1,97 % | $18,19 | $18,99 | $18,11 | 266,68K |
| 2026-08-18 | $18,19 | -0,87 % | $18,35 | $18,42 | $18,16 | 89,62K |
| 2026-08-17 | $18,35 | -0,49 % | $18,44 | $18,65 | $18,28 | 145,32K |
| 2026-08-16 | $18,44 | +0,11 % | $18,42 | $18,56 | $18,41 | 71,06K |
| 2026-08-15 | $18,42 | -1,34 % | $18,67 | $18,67 | $18,39 | 110,27K |
| 2026-08-14 | $18,67 | -0,04 % | $18,68 | $18,77 | $18,54 | 6,76K |
| 2026-08-13 | $18,68 | -0,54 % | $18,78 | $18,87 | $18,52 | 6,30K |
| 2026-08-12 | $18,78 | -0,20 % | $18,82 | $18,86 | $18,64 | 38,66K |
| 2026-08-11 | $18,82 | +0,22 % | $18,77 | $18,85 | $18,54 | 6,24K |
| 2026-08-10 | $18,77 | +0,23 % | $18,73 | $18,90 | $18,61 | 46,58K |
| 2026-08-09 | $18,73 | -0,39 % | $18,81 | $18,92 | $18,64 | 36,89K |
| 2026-08-08 | $18,81 | +1,07 % | $18,61 | $19,10 | $18,59 | 75,75K |
| 2026-08-07 | $18,61 | +0,11 % | $18,59 | $18,80 | $18,51 | 6,29K |
| 2026-08-06 | $18,59 | -0,45 % | $18,67 | $18,83 | $18,52 | 47,88K |
| 2026-08-05 | $18,67 | +0,47 % | $18,58 | $18,85 | $18,49 | 74,23K |
| 2026-08-04 | $18,58 | +0,08 % | $18,57 | $18,84 | $18,57 | 47,17K |
| 2026-08-03 | $18,57 | -0,76 % | $18,71 | $18,77 | $18,52 | 61,67K |
| 2026-08-02 | $18,71 | +1,02 % | $18,52 | $18,74 | $18,48 | 43,86K |
| 2026-08-01 | $18,52 | +0,22 % | $18,48 | $18,68 | $18,39 | 31,89K |
| 2026-07-31 | $18,48 | -0,82 % | $18,63 | $18,67 | $18,48 | 64,43K |
| 2026-07-30 | $18,63 | +0,76 % | $18,49 | $18,68 | $18,36 | 38,64K |
| 2026-07-29 | $18,49 | -0,38 % | $18,56 | $18,64 | $18,31 | 73,34K |
| 2026-07-28 | $18,56 | +0,34 % | $18,50 | $18,83 | $18,40 | 6,17K |
| 2026-07-27 | $18,50 | -0,10 % | $18,52 | $18,75 | $18,49 | 92,56K |
| 2026-07-26 | $18,52 | +0,78 % | $18,37 | $18,74 | $18,37 | 65,42K |
| 2026-07-25 | $18,37 | -0,55 % | $18,48 | $18,50 | $18,36 | 6,25K |
| 2026-07-24 | $18,48 | -0,40 % | $18,55 | $18,69 | $18,34 | 127,96K |
| 2026-07-23 | $18,55 | +0,35 % | $18,48 | $18,66 | $18,41 | 62,42K |
| 2026-07-22 | $18,48 | -0,12 % | $18,51 | $18,61 | $18,37 | 75,85K |
| 2026-07-21 | $18,51 | -0,41 % | $18,58 | $18,90 | $18,27 | 211,87K |
| 2026-07-20 | $18,58 | -0,02 % | $18,58 | $18,76 | $18,46 | 105,93K |
| 2026-07-19 | $18,58 | -1,13 % | $18,80 | $18,89 | $18,43 | 55,38K |
| 2026-07-18 | $18,80 | +1,14 % | $18,58 | $18,80 | $18,50 | 23,42K |
| 2026-07-17 | $18,58 | +1,23 % | $18,36 | $18,64 | $18,36 | 58,55K |
| 2026-07-16 | $18,36 | -0,26 % | $18,41 | $18,54 | $18,28 | 71,84K |
| 2026-07-15 | $18,41 | +2,33 % | $17,99 | $18,45 | $17,96 | 11,18K |
| 2026-07-14 | $17,99 | +1,21 % | $17,77 | $17,99 | $17,63 | 74,07K |
| 2026-07-13 | $17,77 | +2,26 % | $17,38 | $17,78 | $17,37 | 123,19K |
| 2026-07-12 | $17,38 | +0,95 % | $17,22 | $17,53 | $17,19 | 48,79K |
| 2026-07-11 | $17,22 | +0,09 % | $17,20 | $17,37 | $17,14 | 73,30K |
| 2026-07-10 | $17,20 | +0,69 % | $17,08 | $17,28 | $17,05 | 6,38K |
| 2026-07-09 | $17,08 | 0,00 % | $17,08 | $17,22 | $16,99 | 54,66K |
| 2026-07-08 | $17,08 | -0,25 % | $17,13 | $17,20 | $16,97 | 75,82K |
| 2026-07-07 | $17,13 | +0,90 % | $16,97 | $17,19 | $16,83 | 79,08K |
| 2026-07-06 | $16,97 | +0,08 % | $16,96 | $17,23 | $16,80 | 76,38K |
| 2026-07-05 | $16,96 | -0,18 % | $16,99 | $17,09 | $16,90 | 52,75K |
| 2026-07-04 | $16,99 | +0,33 % | $16,93 | $17,08 | $16,84 | 46,32K |