Holen Sie sich die Stockscreener-App
11.29
0.62%
-0.07
Handel nachbörslich:
11.29
Ooma Inc-Aktien (OOMA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $11.38 | $11.14 | $0.235 | 96,953.0 | -0.62% |
| 2025-12-03 | $11.39 | $11.05 | $0.34 | 98,916.0 | +3.18% |
| 2025-12-02 | $11.12 | $10.97 | $0.145 | 103,916.0 | +0.27% |
| 2025-12-01 | $11.27 | $10.98 | $0.29 | 129,068.0 | -2.31% |
| 2025-11-28 | $11.35 | $11.13 | $0.22 | 56,952.0 | -0.27% |
| 2025-11-26 | $11.68 | $11.18 | $0.50 | 120,495.0 | -4.33% |
| 2025-11-25 | $11.98 | $11.10 | $0.8795 | 185,549.0 | +7.38% |
| 2025-11-24 | $11.41 | $10.89 | $0.515 | 200,251.0 | +0.83% |
| 2025-11-21 | $10.91 | $9.79 | $1.12 | 148,546.0 | +2.26% |
| 2025-11-20 | $10.95 | $10.61 | $0.34 | 95,845.0 | -0.47% |
| 2025-11-19 | $11.01 | $10.62 | $0.39 | 175,373.0 | -2.91% |
| 2025-11-18 | $11.06 | $10.82 | $0.235 | 135,808.0 | -0.72% |
| 2025-11-17 | $11.33 | $11.00 | $0.33 | 95,952.0 | -2.38% |
| 2025-11-14 | $11.43 | $11.26 | $0.17 | 89,722.0 | -0.61% |
| 2025-11-13 | $11.74 | $11.36 | $0.385 | 93,885.0 | -2.72% |
| 2025-11-12 | $11.89 | $11.67 | $0.2199 | 75,220.0 | -0.51% |
| 2025-11-11 | $11.88 | $11.72 | $0.165 | 147,307.0 | +0.00% |
| 2025-11-10 | $11.84 | $11.62 | $0.215 | 115,559.0 | +1.81% |
| 2025-11-07 | $11.96 | $11.48 | $0.48 | 93,588.0 | -1.94% |
| 2025-11-06 | $12.04 | $11.75 | $0.29 | 145,397.0 | -2.39% |
| 2025-11-05 | $12.15 | $11.93 | $0.22 | 136,198.0 | +0.41% |
| 2025-11-04 | $12.16 | $11.75 | $0.4125 | 137,585.0 | +1.77% |
Ooma Inc-Aktien (OOMA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ooma Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OOMA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ooma Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ooma Inc-Aktien (OOMA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.39 | $10.97 | $0.415 | 525,806.0 | +0.44% |
| 2025-11 | $12.16 | $9.79 | $2.37 | 2,493,929.0 | +0.09% |
| 2025-10 | $12.15 | $10.89 | $1.26 | 2,555,495.0 | -6.34% |
| 2025-09 | $13.28 | $11.88 | $1.40 | 3,765,310.0 | -7.20% |
| 2025-08 | $13.50 | $10.94 | $2.56 | 3,300,356.0 | +13.53% |
| 2025-07 | $13.37 | $11.32 | $2.04 | 3,423,340.0 | -11.78% |
| 2025-06 | $13.69 | $12.18 | $1.51 | 3,827,721.0 | -5.49% |
| 2025-05 | $13.94 | $12.09 | $1.85 | 2,466,227.0 | +11.61% |
| 2025-04 | $13.40 | $11.25 | $2.15 | 2,867,696.0 | -6.57% |
| 2025-03 | $14.75 | $12.60 | $2.15 | 3,256,051.0 | -8.97% |
| 2025-02 | $15.64 | $13.78 | $1.87 | 2,023,354.0 | +0.07% |
| 2025-01 | $14.91 | $13.44 | $1.47 | 1,710,359.0 | +2.20% |
Ooma Inc-Aktien (OOMA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.00 | $13.80 | $3.20 | 3,635,597.0 | -3.99% |
| 2024-11 | $14.82 | $12.01 | $2.81 | 1,889,441.0 | +23.75% |
| 2024-10 | $12.65 | $10.93 | $1.72 | 1,480,380.0 | +5.00% |
| 2024-09 | $12.11 | $10.16 | $1.95 | 2,594,226.0 | +9.52% |
| 2024-08 | $11.21 | $7.83 | $3.38 | 2,386,488.0 | +0.00% |
| 2024-07 | $10.59 | $8.71 | $1.88 | 1,701,107.0 | +4.73% |
| 2024-06 | $9.95 | $8.41 | $1.54 | 2,890,773.0 | +14.93% |
| 2024-05 | $9.72 | $6.82 | $2.90 | 2,973,343.0 | +22.38% |
| 2024-04 | $8.55 | $6.50 | $2.05 | 2,495,228.0 | -17.23% |
| 2024-03 | $10.40 | $8.10 | $2.30 | 1,872,119.0 | -16.37% |
| 2024-02 | $11.03 | $9.44 | $1.59 | 1,230,147.0 | -5.73% |
| 2024-01 | $11.72 | $10.17 | $1.55 | 1,333,530.0 | +0.84% |
Ooma Inc-Aktien (OOMA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.09 | $9.58 | $2.51 | 2,360,227.0 | -7.50% |
| 2023-11 | $12.17 | $10.21 | $1.96 | 1,228,880.0 | +6.32% |
| 2023-10 | $13.09 | $10.50 | $2.59 | 1,254,488.0 | -16.14% |
| 2023-09 | $14.40 | $12.52 | $1.88 | 1,113,318.0 | -7.67% |
| 2023-08 | $15.17 | $13.32 | $1.85 | 1,100,800.0 | -6.07% |
| 2023-07 | $15.43 | $14.02 | $1.41 | 1,309,007.0 | +0.20% |
| 2023-06 | $15.66 | $12.88 | $2.78 | 2,518,929.0 | +12.39% |
| 2023-05 | $13.75 | $11.29 | $2.46 | 3,027,812.0 | +8.29% |
| 2023-04 | $13.01 | $12.03 | $0.98 | 1,306,997.0 | -1.68% |
| 2023-03 | $13.84 | $11.81 | $2.03 | 2,013,849.0 | -4.43% |
| 2023-02 | $15.44 | $12.73 | $2.71 | 1,097,025.0 | -8.91% |
| 2023-01 | $14.72 | $13.11 | $1.61 | 1,212,550.0 | +5.51% |
0.19%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):