Holen Sie sich die Stockscreener-App
2.79
5.68%
0.15
Oxford Nanopore-Aktien (ONTTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-05 | $2.88 | $2.79 | $0.085 | 2,600.0 | +5.68% |
| 2025-08-01 | $2.80 | $2.64 | $0.16 | 5,400.0 | -2.58% |
| 2025-07-31 | $2.80 | $2.68 | $0.12 | 6,800.0 | +0.18% |
| 2025-07-30 | $2.71 | $2.71 | $0.00 | 400.0 | -4.08% |
| 2025-07-29 | $2.82 | $2.75 | $0.0685 | 5,550.0 | +0.36% |
| 2025-07-28 | $3.34 | $2.65 | $0.69 | 41,654.0 | -0.88% |
| 2025-07-25 | $2.87 | $2.67 | $0.20 | 276,149.0 | +0.18% |
| 2025-07-24 | $2.83 | $2.58 | $0.25 | 87,247.0 | +10.98% |
| 2025-07-23 | $2.75 | $2.50 | $0.25 | 8,100.0 | +2.00% |
| 2025-07-22 | $2.50 | $2.40 | $0.10 | 4,459.0 | +5.65% |
| 2025-07-21 | $2.40 | $2.21 | $0.19 | 135,018.0 | +19.51% |
| 2025-07-18 | $2.05 | $1.98 | $0.07 | 23,778.0 | -2.94% |
| 2025-07-17 | $2.04 | $2.02 | $0.016 | 13,425.0 | +1.49% |
| 2025-07-16 | $2.04 | $2.01 | $0.03 | 2,203.0 | -0.91% |
| 2025-07-15 | $2.09 | $2.01 | $0.0756 | 7,543.0 | -1.11% |
| 2025-07-14 | $2.16 | $2.05 | $0.1088 | 2,591.0 | +0.16% |
| 2025-07-11 | $2.05 | $2.00 | $0.048 | 37,230.0 | -1.54% |
| 2025-07-10 | $2.10 | $2.00 | $0.10 | 11,962.0 | +5.05% |
| 2025-07-08 | $1.98 | $1.93 | $0.05 | 6,377.0 | +2.38% |
Oxford Nanopore-Aktien (ONTTF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Oxford Nanopore-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONTTF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Oxford Nanopore-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Oxford Nanopore-Aktien (ONTTF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $2.88 | $2.64 | $0.235 | 8,000.0 | +2.95% |
| 2025-07 | $3.34 | $1.84 | $1.49 | 755,701.0 | +48.90% |
| 2025-06 | $1.92 | $1.49 | $0.43 | 352,104.0 | +8.10% |
| 2025-05 | $1.90 | $1.55 | $0.35 | 208,267.0 | +7.92% |
| 2025-04 | $1.92 | $1.24 | $0.68 | 133,466.0 | +18.18% |
| 2025-03 | $1.60 | $1.07 | $0.53 | 793,902.0 | -6.38% |
| 2025-02 | $1.76 | $1.30 | $0.46 | 221,538.0 | -18.02% |
| 2025-01 | $1.93 | $1.59 | $0.3387 | 212,968.0 | +4.56% |
Oxford Nanopore-Aktien (ONTTF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.14 | $1.57 | $0.565 | 597,944.0 | -24.04% |
| 2024-11 | $2.08 | $1.50 | $0.58 | 237,531.0 | +10.05% |
| 2024-10 | $2.24 | $1.81 | $0.43 | 10,978,879.0 | -13.70% |
| 2024-09 | $2.34 | $1.62 | $0.7225 | 4,638,014.0 | +41.34% |
| 2024-08 | $1.84 | $1.40 | $0.4399 | 7,866,756.0 | -1.93% |
| 2024-07 | $1.82 | $1.22 | $0.5999 | 8,087,229.0 | +32.55% |
| 2024-06 | $1.38 | $1.10 | $0.28 | 8,758,685.0 | -12.03% |
| 2024-05 | $1.48 | $1.26 | $0.21 | 3,397,686.0 | +11.07% |
| 2024-04 | $1.57 | $1.13 | $0.44 | 1,340,993.0 | -20.78% |
| 2024-03 | $1.91 | $1.52 | $0.39 | 292,664.0 | -8.88% |
| 2024-02 | $2.07 | $1.69 | $0.38 | 372,183.0 | -17.40% |
| 2024-01 | $2.60 | $1.76 | $0.84 | 392,870.0 | -21.31% |
Oxford Nanopore-Aktien (ONTTF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.70 | $2.17 | $0.53 | 220,040.0 | +5.09% |
| 2023-11 | $2.75 | $2.35 | $0.40 | 138,463.0 | -2.02% |
| 2023-10 | $2.74 | $2.33 | $0.41 | 280,326.0 | -1.37% |
| 2023-09 | $3.05 | $2.44 | $0.605 | 123,049.0 | -15.23% |
| 2023-08 | $3.46 | $2.96 | $0.50 | 131,765.0 | -9.17% |
| 2023-07 | $3.52 | $2.70 | $0.82 | 171,617.0 | +18.75% |
| 2023-06 | $3.45 | $2.65 | $0.80 | 164,260.0 | -13.58% |
| 2023-05 | $3.25 | $2.80 | $0.45 | 185,332.0 | +16.97% |
| 2023-04 | $2.89 | $2.59 | $0.30 | 124,206.0 | -1.42% |
| 2023-03 | $2.81 | $2.20 | $0.61 | 263,609.0 | +10.63% |
| 2023-02 | $3.17 | $2.48 | $0.69 | 267,206.0 | -15.89% |
| 2023-01 | $3.47 | $2.95 | $0.52 | 243,939.0 | +0.50% |
1.75%
7.77%
Kapitalisierung:
|
Volumen (24h):