OIO Group OIO
NASDAQ · Vereinigte Staaten · Finanzen
$1,77+0,01 (+0,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,77 | +0,57 % | $1,70 | $1,81 | $1,66 | 103,89K |
| 2026-09-30 | $1,76 | -0,56 % | $1,78 | $1,96 | $1,63 | 116,10K |
| 2026-09-29 | $1,77 | +22,07 % | $1,50 | $1,79 | $1,36 | 169,00K |
| 2026-09-28 | $1,45 | -12,12 % | $1,65 | $1,67 | $1,40 | 126,90K |
| 2026-09-25 | $1,65 | -1,73 % | $1,79 | $1,83 | $1,62 | 106,70K |
| 2026-09-24 | $1,68 | -9,97 % | $1,85 | $1,95 | $1,64 | 153,70K |
| 2026-09-23 | $1,87 | -2,36 % | $1,91 | $1,96 | $1,80 | 108,10K |
| 2026-09-22 | $1,91 | -4,02 % | $2,00 | $2,10 | $1,88 | 106,30K |
| 2026-09-21 | $1,99 | +1,53 % | $2,05 | $2,16 | $1,97 | 121,30K |
| 2026-09-18 | $1,96 | -6,22 % | $2,06 | $2,32 | $1,93 | 106,80K |
| 2026-09-17 | $2,09 | +12,97 % | $1,92 | $2,09 | $1,83 | 126,50K |
| 2026-09-16 | $1,85 | +3,93 % | $1,78 | $1,94 | $1,77 | 112,90K |
| 2026-09-15 | $1,78 | -9,64 % | $1,87 | $1,91 | $1,76 | 114,80K |
| 2026-09-14 | $1,97 | -1,01 % | $2,07 | $2,95 | $1,75 | 912,40K |
| 2026-09-11 | $1,99 | +18,45 % | $1,64 | $1,99 | $1,62 | 154,10K |
| 2026-09-10 | $1,68 | +5,00 % | $1,62 | $1,74 | $1,59 | 101,90K |
| 2026-09-09 | $1,60 | -7,78 % | $1,79 | $1,80 | $1,60 | 111,10K |
| 2026-09-08 | $1,74 | -1,42 % | $1,77 | $1,81 | $1,73 | 101,10K |
| 2026-09-04 | $1,76 | +3,53 % | $1,71 | $1,90 | $1,66 | 101,30K |
| 2026-09-03 | $1,70 | -0,58 % | $1,73 | $1,79 | $1,60 | 100,90K |
| 2026-09-02 | $1,71 | -8,06 % | $1,94 | $1,95 | $1,69 | 130,10K |
| 2026-09-01 | $1,86 | +0,54 % | $1,91 | $1,98 | $1,86 | 103,90K |
| 2026-08-31 | $1,85 | -8,28 % | $1,91 | $1,97 | $1,84 | 106,20K |
| 2026-08-28 | $2,02 | -2,56 % | $2,03 | $2,06 | $1,92 | 107,50K |
| 2026-08-27 | $2,07 | +11,89 % | $1,87 | $2,07 | $1,85 | 128,60K |
| 2026-08-26 | $1,85 | +0,27 % | $1,83 | $1,90 | $1,78 | 101,10K |
| 2026-08-25 | $1,85 | +1,93 % | $1,83 | $1,92 | $1,70 | 101,90K |
| 2026-08-24 | $1,81 | -6,70 % | $1,91 | $1,92 | $1,80 | 102,80K |
| 2026-08-21 | $1,94 | +4,86 % | $1,88 | $2,00 | $1,83 | 101,60K |
| 2026-08-20 | $1,85 | -5,13 % | $1,99 | $2,02 | $1,85 | 103,20K |
| 2026-08-19 | $1,95 | -2,01 % | $2,08 | $2,14 | $1,92 | 102,70K |
| 2026-08-18 | $1,99 | +4,46 % | $2,08 | $2,08 | $1,84 | 102,40K |
| 2026-08-17 | $1,90 | -2,31 % | $1,93 | $2,02 | $1,86 | 102,30K |
| 2026-08-14 | $1,95 | -2,99 % | $2,10 | $2,11 | $1,86 | 103,20K |
| 2026-08-13 | $2,01 | +9,84 % | $1,93 | $2,29 | $1,86 | 235,00K |
| 2026-08-12 | $1,83 | +1,10 % | $1,76 | $1,95 | $1,72 | 104,40K |
| 2026-08-11 | $1,81 | +11,04 % | $1,65 | $1,98 | $1,65 | 101,30K |
| 2026-08-10 | $1,63 | -11,41 % | $1,89 | $1,92 | $1,55 | 134,30K |
| 2026-08-07 | $1,84 | -2,13 % | $2,00 | $2,04 | $1,84 | 116,30K |
| 2026-08-06 | $1,88 | +2,17 % | $1,82 | $2,00 | $1,78 | 104,30K |
| 2026-08-05 | $1,84 | +2,22 % | $1,88 | $1,88 | $1,75 | 104,10K |
| 2026-08-04 | $1,80 | -7,22 % | $1,96 | $2,04 | $1,80 | 67,10K |
| 2026-08-03 | $1,94 | -4,67 % | $2,12 | $2,12 | $1,88 | 63,90K |
| 2026-07-31 | $2,04 | +0,25 % | $2,02 | $2,13 | $1,96 | 108,20K |
| 2026-07-30 | $2,03 | 0,00 % | $2,20 | $2,20 | $1,81 | 56,40K |
| 2026-07-29 | $2,03 | +3,05 % | $2,07 | $2,10 | $1,93 | 76,20K |
| 2026-07-28 | $1,97 | -0,51 % | $2,04 | $2,08 | $1,87 | 120,50K |
| 2026-07-27 | $1,98 | 0,00 % | $1,96 | $2,05 | $1,95 | 102,60K |
| 2026-07-24 | $1,98 | -4,81 % | $2,16 | $2,20 | $1,94 | 268,00K |
| 2026-07-23 | $2,08 | 0,00 % | $2,12 | $2,12 | $1,95 | 250,70K |
| 2026-07-22 | $2,08 | -3,70 % | $2,20 | $2,20 | $1,92 | 239,80K |
| 2026-07-21 | $2,16 | +10,20 % | $2,01 | $2,20 | $1,86 | 215,70K |
| 2026-07-20 | $1,96 | -7,11 % | $2,06 | $2,08 | $1,83 | 180,90K |
| 2026-07-17 | $2,11 | +11,05 % | $1,97 | $2,19 | $1,87 | 303,60K |
| 2026-07-16 | $1,90 | -3,55 % | $2,19 | $2,19 | $1,85 | 124,20K |
| 2026-07-15 | $1,97 | -4,37 % | $2,05 | $2,34 | $1,65 | 81,80K |
| 2026-07-14 | $2,06 | -5,94 % | $2,28 | $2,35 | $1,95 | 139,20K |
| 2026-07-13 | $2,19 | 0,00 % | $1,86 | $2,35 | $1,86 | 23,20K |
| 2026-07-10 | $2,19 | -1,35 % | $2,23 | $2,37 | $2,19 | 5,30K |
| 2026-07-09 | $2,22 | +2,78 % | $2,30 | $2,30 | $2,16 | 8,20K |
| 2026-07-08 | $2,16 | -2,26 % | $2,10 | $2,38 | $2,10 | 5,10K |
| 2026-07-07 | $2,21 | -3,49 % | $2,39 | $2,40 | $2,20 | 6,30K |
| 2026-07-06 | $2,29 | -4,98 % | $2,32 | $2,55 | $2,08 | 6,70K |
| 2026-07-02 | $2,41 | -2,82 % | $2,40 | $2,45 | $2,31 | 4,70K |
| 2026-07-01 | $2,48 | +8,77 % | $2,30 | $2,52 | $2,29 | 23,40K |
| 2026-06-30 | $2,28 | +5,56 % | $2,20 | $2,35 | $2,20 | 14,50K |
| 2026-06-29 | $2,16 | +7,46 % | $2,30 | $2,30 | $1,88 | 25,60K |
| 2026-06-26 | $2,01 | -1,47 % | $1,99 | $2,15 | $1,77 | 131,30K |
| 2026-06-25 | $2,04 | -15,70 % | $2,37 | $2,50 | $1,90 | 50,90K |
| 2026-06-24 | $2,42 | +2,54 % | $2,40 | $2,50 | $2,30 | 11,80K |
| 2026-06-23 | $2,36 | +2,16 % | $2,49 | $2,50 | $2,26 | 16,50K |
| 2026-06-22 | $2,31 | +0,87 % | $2,30 | $2,50 | $2,30 | 24,80K |
| 2026-06-18 | $2,29 | -2,97 % | $2,21 | $2,51 | $2,21 | 21,90K |
| 2026-06-17 | $2,36 | -4,07 % | $2,46 | $2,54 | $2,23 | 21,70K |
| 2026-06-16 | $2,46 | +2,07 % | $2,44 | $2,55 | $2,42 | 10,10K |
| 2026-06-15 | $2,41 | +4,33 % | $2,22 | $2,54 | $2,16 | 26,40K |
| 2026-06-12 | $2,31 | +0,43 % | $2,32 | $2,55 | $2,13 | 30,70K |
| 2026-06-11 | $2,30 | +3,14 % | $2,23 | $2,55 | $2,10 | 61,00K |
| 2026-06-10 | $2,23 | +9,85 % | $1,98 | $2,30 | $1,98 | 45,40K |
| 2026-06-09 | $2,03 | +12,78 % | $1,81 | $2,35 | $1,80 | 283,60K |
| 2026-06-08 | $1,80 | -6,74 % | $1,86 | $1,92 | $1,80 | 6,70K |
| 2026-06-05 | $1,93 | +6,63 % | $1,81 | $2,06 | $1,80 | 31,10K |
| 2026-06-04 | $1,81 | -7,65 % | $1,90 | $2,00 | $1,81 | 15,10K |
| 2026-06-03 | $1,96 | -2,49 % | $2,04 | $2,04 | $1,83 | 29,80K |
| 2026-06-02 | $2,01 | -4,74 % | $2,03 | $2,21 | $1,96 | 39,70K |
| 2026-06-01 | $2,11 | +6,57 % | $2,05 | $2,11 | $1,93 | 23,20K |
| 2026-05-29 | $1,98 | +3,13 % | $1,88 | $2,20 | $1,88 | 48,90K |
| 2026-05-28 | $1,92 | +2,13 % | $1,85 | $2,04 | $1,85 | 24,80K |
| 2026-05-27 | $1,88 | +3,30 % | $1,80 | $1,96 | $1,80 | 13,40K |
| 2026-05-26 | $1,82 | -4,71 % | $1,90 | $1,97 | $1,82 | 89,90K |