OKB OKB
$121,14+0,57 (+0,47 %)
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 | $120,96 | -0,11 % | $121,10 | $121,75 | $120,47 | 29,71M |
| 2026-09-30 | $121,10 | -0,25 % | $121,40 | $122,35 | $120,07 | 30,31M |
| 2026-09-29 | $121,40 | +2,09 % | $118,91 | $121,80 | $117,08 | 37,08M |
| 2026-09-28 | $118,91 | -1,82 % | $121,12 | $121,51 | $116,18 |
| 37,15M |
| 2026-09-27 | $121,12 | +0,14 % | $120,95 | $122,28 | $120,55 | 21,32M |
| 2026-09-26 | $120,95 | -0,07 % | $121,03 | $122,18 | $120,06 | 22,69M |
| 2026-09-25 | $121,03 | +1,28 % | $119,50 | $121,09 | $119,05 | 30,34M |
| 2026-09-24 | $119,50 | +0,31 % | $119,13 | $120,74 | $117,59 | 36,18M |
| 2026-09-23 | $119,13 | -3,05 % | $122,88 | $125,51 | $117,54 | 54,80M |
| 2026-09-22 | $122,88 | +0,21 % | $122,62 | $126,31 | $120,55 | 47,89M |
| 2026-09-21 | $122,62 | +3,89 % | $118,03 | $123,97 | $117,86 | 63,72M |
| 2026-09-20 | $118,03 | +0,24 % | $117,74 | $118,56 | $114,73 | 31,54M |
| 2026-09-19 | $117,74 | +1,42 % | $116,10 | $122,98 | $115,67 | 61,86M |
| 2026-09-18 | $116,09 | +3,58 % | $112,08 | $117,33 | $111,59 | 45,55M |
| 2026-09-17 | $112,08 | +0,63 % | $111,38 | $112,60 | $109,93 | 19,78M |
| 2026-09-16 | $111,38 | +1,01 % | $110,26 | $111,76 | $108,68 | 21,13M |
| 2026-09-15 | $110,26 | -2,88 % | $113,54 | $113,54 | $108,58 | 27,13M |
| 2026-09-14 | $113,54 | +1,29 % | $112,09 | $114,55 | $111,82 | 18,51M |
| 2026-09-13 | $112,09 | -2,03 % | $114,41 | $114,63 | $111,78 | 18,87M |
| 2026-09-12 | $114,41 | +0,99 % | $113,29 | $115,67 | $113,05 | 20,68M |
| 2026-09-11 | $113,29 | +3,46 % | $109,51 | $114,81 | $108,10 | 43,27M |
| 2026-09-10 | $109,51 | -2,91 % | $112,78 | $114,82 | $109,51 | 24,22M |
| 2026-09-09 | $112,78 | -0,84 % | $113,74 | $114,97 | $111,42 | 24,77M |
| 2026-09-08 | $113,74 | -1,70 % | $115,70 | $117,99 | $113,40 | 35,18M |
| 2026-09-07 | $115,70 | +1,43 % | $114,07 | $117,23 | $112,41 | 40,22M |
| 2026-09-06 | $114,07 | +0,59 % | $113,39 | $115,95 | $112,20 | 33,28M |
| 2026-09-05 | $113,39 | +5,00 % | $107,99 | $115,11 | $107,95 | 35,49M |
| 2026-09-04 | $107,99 | -1,74 % | $109,91 | $111,00 | $106,71 | 31,84M |
| 2026-09-03 | $109,91 | +4,83 % | $104,84 | $111,22 | $103,12 | 34,85M |
| 2026-09-02 | $104,84 | -5,08 % | $110,45 | $110,50 | $103,22 | 30,44M |
| 2026-09-01 | $110,45 | -1,42 % | $112,04 | $112,40 | $109,52 | 17,22M |
| 2026-08-31 | $112,04 | +0,44 % | $111,55 | $112,74 | $109,56 | 20,01M |
| 2026-08-30 | $111,55 | -1,27 % | $112,98 | $116,64 | $110,46 | 25,88M |
| 2026-08-29 | $112,98 | +2,44 % | $110,29 | $113,58 | $109,19 | 18,59M |
| 2026-08-28 | $110,29 | -2,94 % | $113,63 | $114,91 | $108,02 | 27,00M |
| 2026-08-27 | $113,63 | +0,22 % | $113,38 | $115,02 | $111,37 | 26,50M |
| 2026-08-26 | $113,38 | +0,52 % | $112,79 | $114,82 | $109,33 | 34,72M |
| 2026-08-25 | $112,79 | -2,65 % | $115,87 | $119,49 | $111,74 | 50,44M |
| 2026-08-24 | $115,87 | +3,44 % | $112,01 | $116,37 | $109,93 | 51,05M |
| 2026-08-23 | $112,01 | +1,53 % | $110,32 | $112,67 | $105,91 | 41,34M |
| 2026-08-22 | $110,32 | +3,06 % | $107,05 | $119,43 | $103,70 | 120,23M |
| 2026-08-21 | $107,05 | -0,03 % | $107,08 | $109,39 | $103,77 | 60,41M |
| 2026-08-20 | $107,08 | +3,33 % | $103,63 | $108,21 | $102,25 | 47,23M |
| 2026-08-19 | $103,63 | +2,50 % | $101,11 | $103,98 | $99,19 | 47,22M |
| 2026-08-18 | $101,11 | +2,03 % | $99,09 | $101,15 | $97,09 | 30,32M |
| 2026-08-17 | $99,09 | -4,73 % | $104,01 | $104,32 | $98,62 | 44,37M |
| 2026-08-16 | $104,01 | -0,84 % | $104,90 | $105,33 | $102,61 | 37,17M |
| 2026-08-15 | $104,90 | -2,63 % | $107,73 | $109,46 | $104,78 | 55,66M |
| 2026-08-14 | $107,73 | +3,86 % | $103,72 | $108,29 | $101,08 | 65,39M |
| 2026-08-13 | $103,72 | +5,14 % | $98,65 | $104,22 | $98,46 | 75,92M |
| 2026-08-12 | $98,65 | +4,16 % | $94,71 | $98,97 | $94,64 | 30,14M |
| 2026-08-11 | $94,71 | -0,09 % | $94,79 | $95,86 | $94,21 | 24,10M |
| 2026-08-10 | $94,79 | +0,95 % | $93,90 | $95,41 | $93,17 | 32,88M |
| 2026-08-09 | $93,90 | +0,16 % | $93,75 | $95,58 | $93,23 | 32,29M |
| 2026-08-08 | $93,75 | +4,21 % | $89,96 | $94,56 | $89,92 | 45,03M |
| 2026-08-07 | $89,96 | +5,49 % | $85,28 | $90,62 | $85,28 | 36,25M |
| 2026-08-06 | $85,28 | -0,70 % | $85,88 | $86,05 | $85,20 | 15,03M |
| 2026-08-05 | $85,88 | -1,06 % | $86,81 | $86,92 | $85,52 | 18,16M |
| 2026-08-04 | $86,81 | +0,67 % | $86,23 | $86,95 | $86,13 | 14,67M |
| 2026-08-03 | $86,23 | -0,54 % | $86,70 | $86,71 | $85,74 | 15,77M |
| 2026-08-02 | $86,70 | +0,37 % | $86,38 | $87,38 | $84,96 | 18,66M |
| 2026-08-01 | $86,38 | +0,51 % | $85,94 | $86,39 | $85,56 | 12,54M |
| 2026-07-31 | $85,94 | -0,57 % | $86,44 | $86,48 | $84,85 | 17,75M |
| 2026-07-30 | $86,44 | +1,03 % | $85,55 | $86,75 | $85,00 | 21,34M |
| 2026-07-29 | $85,55 | -0,75 % | $86,20 | $86,37 | $82,66 | 25,86M |
| 2026-07-28 | $86,20 | +0,65 % | $85,65 | $86,86 | $84,30 | 23,36M |
| 2026-07-27 | $85,65 | +1,08 % | $84,74 | $86,66 | $84,47 | 32,03M |
| 2026-07-26 | $84,74 | +1,87 % | $83,18 | $84,89 | $83,18 | 17,54M |
| 2026-07-25 | $83,18 | +1,02 % | $82,34 | $83,33 | $81,89 | 13,23M |
| 2026-07-24 | $82,34 | +0,51 % | $81,92 | $82,47 | $81,49 | 13,36M |
| 2026-07-23 | $81,92 | -0,36 % | $82,21 | $84,97 | $81,00 | 26,68M |
| 2026-07-22 | $82,21 | -0,04 % | $82,24 | $82,80 | $81,42 | 16,34M |
| 2026-07-21 | $82,24 | +0,65 % | $81,71 | $82,33 | $81,42 | 15,05M |
| 2026-07-20 | $81,71 | +1,96 % | $80,14 | $81,77 | $79,69 | 16,17M |
| 2026-07-19 | $80,14 | -1,56 % | $81,41 | $81,41 | $79,30 | 15,47M |
| 2026-07-18 | $81,41 | +0,18 % | $81,26 | $81,43 | $80,54 | 14,23M |
| 2026-07-17 | $81,26 | +1,31 % | $80,22 | $81,44 | $79,19 | 19,88M |
| 2026-07-16 | $80,22 | -1,58 % | $81,50 | $82,22 | $79,99 | 17,59M |
| 2026-07-15 | $81,50 | +0,31 % | $81,25 | $82,64 | $80,93 | 16,82M |
| 2026-07-14 | $81,25 | +1,36 % | $80,16 | $81,66 | $79,85 | 18,15M |
| 2026-07-13 | $80,16 | -0,69 % | $80,72 | $81,10 | $79,74 | 16,30M |
| 2026-07-12 | $80,72 | +1,15 % | $79,80 | $80,93 | $79,37 | 16,05M |
| 2026-07-11 | $79,80 | -0,76 % | $80,42 | $81,10 | $79,80 | 13,32M |
| 2026-07-10 | $80,42 | +1,28 % | $79,40 | $81,29 | $79,34 | 16,60M |
| 2026-07-09 | $79,40 | +0,88 % | $78,71 | $79,75 | $78,18 | 18,22M |
| 2026-07-08 | $78,71 | -0,96 % | $79,47 | $79,66 | $76,81 | 23,76M |
| 2026-07-07 | $79,47 | -0,67 % | $80,01 | $80,40 | $78,81 | 18,41M |
| 2026-07-06 | $80,01 | -0,35 % | $80,29 | $80,57 | $78,15 | 25,28M |
| 2026-07-05 | $80,29 | -0,40 % | $80,61 | $80,84 | $79,31 | 18,68M |
| 2026-07-04 | $80,61 | -0,42 % | $80,95 | $81,90 | $80,45 | 18,21M |