Owlet, Inc. Class A OWLT
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$5,06-0,20 (-3,80 %)
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 | $5,13 | -2,47 % | $5,27 | $5,25 | $4,99 | 53,21K |
| 2026-09-30 | $5,26 | +0,38 % | $5,17 | $5,42 | $5,12 | 244,20K |
| 2026-09-29 | $5,24 | +2,54 % | $5,17 | $5,28 | $4,98 | 94,00K |
| 2026-09-28 | $5,11 | +1,39 % | $5,12 | $5,13 | $4,95 | 62,40K |
| 2026-09-25 | $5,04 | -0,59 % | $5,06 | $5,19 | $4,99 | 132,10K |
| 2026-09-24 | $5,07 | -2,69 % | $5,26 | $5,35 | $5,03 | 82,50K |
| 2026-09-23 | $5,21 | -5,79 % | $5,49 | $5,56 | $5,19 | 166,30K |
| 2026-09-22 | $5,53 | +11,04 % | $5,05 | $5,57 | $5,04 | 374,00K |
| 2026-09-21 | $4,98 | +5,06 % | $4,80 | $5,07 | $4,76 | 193,90K |
| 2026-09-18 | $4,74 | +4,41 % | $4,53 | $4,78 | $4,48 | 546,10K |
| 2026-09-17 | $4,54 | 0,00 % | $4,62 | $4,62 | $4,49 | 149,80K |
| 2026-09-16 | $4,54 | -2,16 % | $4,65 | $4,70 | $4,53 | 86,90K |
| 2026-09-15 | $4,64 | -1,69 % | $4,72 | $4,73 | $4,61 | 130,80K |
| 2026-09-14 | $4,72 | +0,64 % | $4,67 | $4,75 | $4,61 | 112,70K |
| 2026-09-11 | $4,69 | 0,00 % | $4,78 | $4,87 | $4,60 | 550,40K |
| 2026-09-10 | $4,69 | -3,50 % | $4,81 | $4,88 | $4,66 | 381,40K |
| 2026-09-09 | $4,86 | -2,41 % | $4,92 | $5,00 | $4,82 | 124,90K |
| 2026-09-08 | $4,98 | 0,00 % | $4,94 | $5,10 | $4,90 | 212,80K |
| 2026-09-04 | $4,98 | -0,99 % | $5,00 | $5,07 | $4,95 | 113,70K |
| 2026-09-03 | $5,03 | -0,59 % | $5,10 | $5,17 | $4,91 | 88,40K |
| 2026-09-02 | $5,06 | +3,69 % | $5,03 | $5,26 | $4,82 | 151,50K |
| 2026-09-01 | $4,88 | -2,01 % | $4,91 | $5,06 | $4,82 | 352,40K |
| 2026-08-31 | $4,98 | -0,20 % | $4,95 | $5,13 | $4,90 | 210,40K |
| 2026-08-28 | $4,99 | -0,40 % | $5,03 | $5,05 | $4,90 | 243,90K |
| 2026-08-27 | $5,01 | -2,91 % | $5,12 | $5,28 | $5,01 | 170,70K |
| 2026-08-26 | $5,16 | -0,77 % | $5,15 | $5,28 | $4,93 | 563,20K |
| 2026-08-25 | $5,20 | +2,36 % | $5,13 | $5,49 | $5,12 | 292,20K |
| 2026-08-24 | $5,08 | -2,31 % | $5,18 | $5,24 | $5,05 | 190,80K |
| 2026-08-21 | $5,20 | -6,81 % | $5,71 | $6,02 | $5,17 | 262,70K |
| 2026-08-20 | $5,58 | -3,63 % | $5,77 | $6,06 | $5,58 | 207,70K |
| 2026-08-19 | $5,79 | -1,03 % | $5,91 | $6,00 | $5,71 | 109,30K |
| 2026-08-18 | $5,85 | -4,26 % | $6,10 | $6,33 | $5,70 | 205,80K |
| 2026-08-17 | $6,11 | -8,26 % | $6,55 | $6,63 | $6,10 | 247,20K |
| 2026-08-14 | $6,66 | +6,22 % | $6,29 | $6,83 | $6,05 | 313,00K |
| 2026-08-13 | $6,27 | +7,92 % | $5,85 | $6,74 | $5,85 | 367,90K |
| 2026-08-12 | $5,81 | +6,80 % | $6,41 | $6,42 | $5,59 | 599,50K |
| 2026-08-11 | $5,44 | +0,37 % | $5,45 | $5,66 | $5,43 | 462,10K |
| 2026-08-10 | $5,42 | -1,45 % | $5,47 | $5,61 | $5,37 | 98,50K |
| 2026-08-07 | $5,50 | +1,10 % | $5,47 | $5,66 | $5,43 | 105,60K |
| 2026-08-06 | $5,44 | -1,09 % | $5,43 | $5,53 | $5,28 | 87,80K |
| 2026-08-05 | $5,50 | +3,00 % | $5,29 | $5,64 | $5,18 | 175,30K |
| 2026-08-04 | $5,34 | -1,66 % | $5,44 | $5,59 | $5,29 | 93,40K |
| 2026-08-03 | $5,43 | +5,64 % | $5,21 | $5,52 | $5,18 | 191,50K |
| 2026-07-31 | $5,14 | -2,10 % | $5,28 | $5,39 | $5,07 | 45,90K |
| 2026-07-30 | $5,25 | +3,96 % | $5,05 | $5,27 | $5,02 | 166,70K |
| 2026-07-29 | $5,05 | -2,32 % | $5,12 | $5,28 | $5,02 | 95,40K |
| 2026-07-28 | $5,17 | -1,15 % | $5,34 | $5,36 | $5,11 | 118,00K |
| 2026-07-27 | $5,23 | -0,38 % | $5,34 | $5,52 | $5,22 | 73,60K |
| 2026-07-24 | $5,25 | -0,94 % | $5,36 | $5,56 | $5,20 | 49,00K |
| 2026-07-23 | $5,30 | 0,00 % | $5,23 | $5,46 | $5,02 | 161,60K |
| 2026-07-22 | $5,30 | -4,16 % | $5,52 | $5,66 | $5,24 | 108,50K |
| 2026-07-21 | $5,53 | -1,95 % | $5,57 | $5,76 | $5,44 | 103,40K |
| 2026-07-20 | $5,64 | +0,71 % | $5,78 | $5,78 | $5,53 | 113,40K |
| 2026-07-17 | $5,60 | -3,28 % | $5,64 | $5,79 | $5,51 | 91,40K |
| 2026-07-16 | $5,79 | -5,55 % | $6,12 | $6,38 | $5,71 | 145,60K |
| 2026-07-15 | $6,13 | -3,92 % | $6,50 | $6,67 | $6,00 | 164,60K |
| 2026-07-14 | $6,38 | -0,31 % | $6,50 | $6,64 | $6,27 | 219,00K |
| 2026-07-13 | $6,40 | +5,09 % | $6,04 | $6,43 | $5,90 | 253,10K |
| 2026-07-10 | $6,09 | +3,05 % | $5,93 | $6,16 | $5,90 | 197,40K |
| 2026-07-09 | $5,91 | +7,45 % | $5,58 | $5,95 | $5,55 | 94,60K |
| 2026-07-08 | $5,50 | -2,31 % | $5,58 | $5,66 | $5,27 | 251,90K |
| 2026-07-07 | $5,63 | -4,74 % | $5,85 | $5,89 | $5,51 | 175,80K |
| 2026-07-06 | $5,91 | +2,60 % | $5,76 | $6,10 | $5,67 | 114,40K |
| 2026-07-02 | $5,76 | -6,49 % | $6,16 | $6,41 | $5,70 | 130,00K |
| 2026-07-01 | $6,16 | +7,32 % | $5,63 | $6,16 | $5,63 | 205,30K |
| 2026-06-30 | $5,74 | +0,17 % | $5,68 | $5,87 | $5,57 | 148,10K |
| 2026-06-29 | $5,73 | +4,37 % | $5,41 | $5,91 | $5,27 | 232,30K |
| 2026-06-26 | $5,49 | +2,81 % | $5,26 | $5,57 | $5,26 | 150,70K |
| 2026-06-25 | $5,34 | -4,64 % | $5,61 | $5,80 | $5,31 | 378,90K |
| 2026-06-24 | $5,60 | +6,06 % | $5,29 | $5,78 | $5,25 | 231,20K |
| 2026-06-23 | $5,28 | +3,94 % | $4,96 | $5,39 | $4,96 | 257,40K |
| 2026-06-22 | $5,08 | +1,60 % | $5,02 | $5,18 | $4,78 | 269,20K |
| 2026-06-18 | $5,00 | +7,30 % | $4,83 | $5,12 | $4,41 | 635,50K |
| 2026-06-17 | $4,66 | +4,95 % | $4,50 | $4,89 | $4,50 | 276,40K |
| 2026-06-16 | $4,44 | -4,72 % | $4,65 | $4,75 | $4,36 | 423,70K |
| 2026-06-15 | $4,66 | +0,22 % | $4,75 | $4,86 | $4,64 | 238,80K |
| 2026-06-12 | $4,65 | +1,31 % | $4,62 | $4,71 | $4,56 | 109,80K |
| 2026-06-11 | $4,59 | 0,00 % | $4,66 | $4,74 | $4,48 | 107,30K |
| 2026-06-10 | $4,59 | -2,34 % | $4,65 | $4,76 | $4,55 | 233,30K |
| 2026-06-09 | $4,70 | -1,88 % | $4,86 | $4,94 | $4,45 | 175,10K |
| 2026-06-08 | $4,79 | +2,57 % | $4,75 | $4,80 | $4,65 | 94,10K |
| 2026-06-05 | $4,67 | -8,61 % | $5,02 | $5,06 | $4,61 | 397,90K |
| 2026-06-04 | $5,11 | +3,23 % | $4,94 | $5,24 | $4,91 | 386,50K |
| 2026-06-03 | $4,95 | -5,71 % | $5,23 | $5,23 | $4,87 | 278,00K |
| 2026-06-02 | $5,25 | -4,37 % | $5,43 | $5,43 | $4,95 | 411,30K |
| 2026-06-01 | $5,49 | -0,72 % | $5,46 | $5,60 | $5,20 | 291,60K |
| 2026-05-29 | $5,53 | -7,83 % | $5,94 | $5,98 | $5,42 | 360,10K |
| 2026-05-28 | $6,00 | +4,71 % | $5,71 | $6,07 | $5,44 | 395,30K |
| 2026-05-27 | $5,73 | 0,00 % | $5,77 | $5,80 | $5,60 | 250,30K |
| 2026-05-26 | $5,73 | -1,04 % | $5,87 | $5,93 | $5,63 | 191,00K |