Oklo Inc. Class A OKLO
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$37,01-0,02 (-0,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,02 | -0,24 % | $37,29 | $38,55 | $36,77 | 7,28M |
| 2026-09-29 | $37,11 | 0,00 % | $37,96 | $38,20 | $36,83 | 7,55M |
| 2026-09-28 | $37,11 | -2,44 % | $37,20 | $38,08 | $36,91 | 6,62M |
| 2026-09-25 | $38,04 | -0,65 % | $38,60 | $39,12 | $37,54 | 6,78M |
| 2026-09-24 | $38,29 | -1,37 % | $38,35 | $38,63 | $37,56 | 7,35M |
| 2026-09-23 | $38,82 | -4,03 % | $40,21 | $40,37 | $38,76 | 7,28M |
| 2026-09-22 | $40,45 | +0,67 % | $40,10 | $41,29 | $39,33 | 8,24M |
| 2026-09-21 | $40,18 | +5,74 % | $39,15 | $40,86 | $39,08 | 11,45M |
| 2026-09-18 | $38,00 | -4,16 % | $39,90 | $40,30 | $37,51 | 13,84M |
| 2026-09-17 | $39,65 | +11,31 % | $36,98 | $40,65 | $36,62 | 17,43M |
| 2026-09-16 | $35,62 | -1,00 % | $36,70 | $36,72 | $34,73 | 7,86M |
| 2026-09-15 | $35,98 | -0,64 % | $36,00 | $36,47 | $35,27 | 7,40M |
| 2026-09-14 | $36,21 | -0,03 % | $34,95 | $36,99 | $34,38 | 11,64M |
| 2026-09-11 | $36,22 | -9,18 % | $38,79 | $39,20 | $36,20 | 22,59M |
| 2026-09-10 | $39,88 | -6,32 % | $41,44 | $41,77 | $39,77 | 10,69M |
| 2026-09-09 | $42,57 | -1,71 % | $42,85 | $44,26 | $42,50 | 7,69M |
| 2026-09-08 | $43,31 | +4,94 % | $42,06 | $44,78 | $41,80 | 14,08M |
| 2026-09-04 | $41,27 | +3,59 % | $39,51 | $41,32 | $39,50 | 8,13M |
| 2026-09-03 | $39,84 | +0,81 % | $39,95 | $40,89 | $39,46 | 6,97M |
| 2026-09-02 | $39,52 | +2,57 % | $38,04 | $39,72 | $37,76 | 6,83M |
| 2026-09-01 | $38,53 | -5,03 % | $39,35 | $39,35 | $38,05 | 7,85M |
| 2026-08-31 | $40,57 | +1,07 % | $39,60 | $40,95 | $39,50 | 6,23M |
| 2026-08-28 | $40,14 | -5,62 % | $42,00 | $42,67 | $39,51 | 11,36M |
| 2026-08-27 | $42,53 | +2,24 % | $42,00 | $43,89 | $41,10 | 9,62M |
| 2026-08-26 | $41,60 | -6,03 % | $44,99 | $46,20 | $41,08 | 18,43M |
| 2026-08-25 | $44,27 | +11,54 % | $40,76 | $44,85 | $40,06 | 14,13M |
| 2026-08-24 | $39,69 | -5,70 % | $41,13 | $41,30 | $39,42 | 7,62M |
| 2026-08-21 | $42,09 | +1,03 % | $42,04 | $43,68 | $41,39 | 6,55M |
| 2026-08-20 | $41,66 | -2,98 % | $42,30 | $42,83 | $40,77 | 6,37M |
| 2026-08-19 | $42,94 | +3,82 % | $41,15 | $43,02 | $40,30 | 7,71M |
| 2026-08-18 | $41,36 | -5,74 % | $42,07 | $42,99 | $41,17 | 7,74M |
| 2026-08-17 | $43,88 | -1,13 % | $44,10 | $44,66 | $43,50 | 6,16M |
| 2026-08-14 | $44,38 | -4,46 % | $46,51 | $47,26 | $44,31 | 8,01M |
| 2026-08-13 | $46,45 | +2,92 % | $44,92 | $47,72 | $44,38 | 9,17M |
| 2026-08-12 | $45,13 | -4,00 % | $47,92 | $48,19 | $44,51 | 8,92M |
| 2026-08-11 | $47,01 | +5,66 % | $45,00 | $47,41 | $44,27 | 10,91M |
| 2026-08-10 | $44,49 | -8,12 % | $47,23 | $47,45 | $44,13 | 14,24M |
| 2026-08-07 | $48,42 | +14,77 % | $44,29 | $49,48 | $43,85 | 22,10M |
| 2026-08-06 | $42,19 | -1,86 % | $43,34 | $44,03 | $41,60 | 10,88M |
| 2026-08-05 | $42,99 | -0,78 % | $43,03 | $44,16 | $42,42 | 5,18M |
| 2026-08-04 | $43,33 | +5,12 % | $42,11 | $44,24 | $41,70 | 8,75M |
| 2026-08-03 | $41,22 | +6,16 % | $38,80 | $42,05 | $38,01 | 8,48M |
| 2026-07-31 | $38,83 | -5,50 % | $42,04 | $42,48 | $38,83 | 8,81M |
| 2026-07-30 | $41,09 | +11,54 % | $38,15 | $41,57 | $37,60 | 10,05M |
| 2026-07-29 | $36,84 | -6,92 % | $38,99 | $39,45 | $36,61 | 8,55M |
| 2026-07-28 | $39,58 | -5,33 % | $40,39 | $40,65 | $37,80 | 8,70M |
| 2026-07-27 | $41,81 | +3,88 % | $40,80 | $42,63 | $40,10 | 7,97M |
| 2026-07-24 | $40,25 | -8,52 % | $43,59 | $43,61 | $40,15 | 10,21M |
| 2026-07-23 | $44,00 | -1,12 % | $43,08 | $44,59 | $42,24 | 8,37M |
| 2026-07-22 | $44,50 | +0,84 % | $45,20 | $47,51 | $44,08 | 10,55M |
| 2026-07-21 | $44,13 | +6,31 % | $42,40 | $44,19 | $42,26 | 9,73M |
| 2026-07-20 | $41,51 | +0,97 % | $41,25 | $42,81 | $40,75 | 6,69M |
| 2026-07-17 | $41,11 | -1,41 % | $40,48 | $42,59 | $39,53 | 9,20M |
| 2026-07-16 | $41,70 | -8,73 % | $44,30 | $44,36 | $40,98 | 11,49M |
| 2026-07-15 | $45,69 | -1,19 % | $46,79 | $47,52 | $44,16 | 6,90M |
| 2026-07-14 | $46,24 | +0,94 % | $46,96 | $47,42 | $45,44 | 6,57M |
| 2026-07-13 | $45,81 | -6,22 % | $47,72 | $48,12 | $45,07 | 10,09M |
| 2026-07-10 | $48,85 | -0,85 % | $49,44 | $50,65 | $47,63 | 6,62M |
| 2026-07-09 | $49,27 | +4,21 % | $47,85 | $50,23 | $47,29 | 7,28M |
| 2026-07-08 | $47,28 | -1,29 % | $47,53 | $48,61 | $45,83 | 7,14M |
| 2026-07-07 | $47,90 | -7,60 % | $50,85 | $51,38 | $46,95 | 11,25M |
| 2026-07-06 | $51,84 | -0,99 % | $51,40 | $53,08 | $50,25 | 8,37M |
| 2026-07-02 | $52,36 | -0,17 % | $52,80 | $56,34 | $50,69 | 9,66M |
| 2026-07-01 | $52,45 | +0,23 % | $53,63 | $54,31 | $51,51 | 9,72M |
| 2026-06-30 | $52,33 | -0,82 % | $53,08 | $53,23 | $50,76 | 7,27M |
| 2026-06-29 | $52,76 | +5,52 % | $51,40 | $53,58 | $50,51 | 9,07M |
| 2026-06-26 | $50,00 | -1,98 % | $50,00 | $51,35 | $49,56 | 22,90M |
| 2026-06-25 | $51,01 | -5,64 % | $55,56 | $55,80 | $50,43 | 9,72M |
| 2026-06-24 | $54,06 | -5,47 % | $56,69 | $56,69 | $52,87 | 9,43M |
| 2026-06-23 | $57,19 | -2,07 % | $55,88 | $61,30 | $55,39 | 9,31M |
| 2026-06-22 | $58,40 | -4,53 % | $59,17 | $59,88 | $57,25 | 8,31M |
| 2026-06-18 | $61,17 | +4,00 % | $59,83 | $63,00 | $58,56 | 14,44M |
| 2026-06-17 | $58,82 | +2,38 % | $57,02 | $61,69 | $56,83 | 10,79M |
| 2026-06-16 | $57,45 | -5,42 % | $59,94 | $61,95 | $57,33 | 8,81M |
| 2026-06-15 | $60,74 | +5,65 % | $60,48 | $61,98 | $59,81 | 9,64M |
| 2026-06-12 | $57,49 | -0,64 % | $58,05 | $58,58 | $55,88 | 8,17M |
| 2026-06-11 | $57,86 | +7,11 % | $54,15 | $58,24 | $53,42 | 10,69M |
| 2026-06-10 | $54,02 | -4,36 % | $55,43 | $57,88 | $53,83 | 8,30M |
| 2026-06-09 | $56,48 | -4,17 % | $59,01 | $59,88 | $53,01 | 12,40M |
| 2026-06-08 | $58,94 | +1,46 % | $60,10 | $60,35 | $58,00 | 8,92M |
| 2026-06-05 | $58,09 | -11,16 % | $64,80 | $64,81 | $56,63 | 18,90M |
| 2026-06-04 | $65,39 | +0,28 % | $64,51 | $66,57 | $63,33 | 11,97M |
| 2026-06-03 | $65,21 | -11,24 % | $70,72 | $70,85 | $64,05 | 22,79M |
| 2026-06-02 | $73,47 | +9,84 % | $67,10 | $73,86 | $65,66 | 24,07M |
| 2026-06-01 | $66,89 | +0,01 % | $65,90 | $70,60 | $64,57 | 18,85M |
| 2026-05-29 | $66,88 | -1,78 % | $68,09 | $70,01 | $64,28 | 27,67M |
| 2026-05-28 | $68,09 | +0,40 % | $66,48 | $70,98 | $65,62 | 12,23M |
| 2026-05-27 | $67,82 | -1,28 % | $69,34 | $69,52 | $65,37 | 10,47M |
| 2026-05-26 | $68,70 | +4,28 % | $71,87 | $73,29 | $68,08 | 18,51M |
| 2026-05-22 | $65,88 | +1,21 % | $66,82 | $69,72 | $65,13 | 11,41M |