Holen Sie sich die Stockscreener-App
5.11
2.48%
-0.13
Vorhandelsmarkt:
5.08
-0.03
-0.59%
Owlet Inc-Aktien (OWLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-25 | $5.38 | $5.05 | $0.325 | 321,085.0 | -2.48% |
| 2026-03-24 | $5.42 | $5.17 | $0.25 | 151,157.0 | -1.87% |
| 2026-03-23 | $5.44 | $5.09 | $0.3506 | 265,506.0 | +3.89% |
| 2026-03-20 | $5.36 | $4.92 | $0.44 | 682,409.0 | -3.75% |
| 2026-03-19 | $5.44 | $5.16 | $0.28 | 252,232.0 | -0.19% |
| 2026-03-18 | $5.51 | $5.23 | $0.28 | 172,724.0 | -2.55% |
| 2026-03-17 | $5.75 | $5.39 | $0.36 | 286,878.0 | -0.36% |
| 2026-03-16 | $5.93 | $5.48 | $0.45 | 346,288.0 | -1.08% |
| 2026-03-13 | $5.75 | $5.30 | $0.45 | 537,400.0 | +2.96% |
| 2026-03-12 | $6.01 | $5.36 | $0.65 | 813,960.0 | -10.13% |
| 2026-03-11 | $6.26 | $5.80 | $0.4558 | 481,004.0 | -2.11% |
| 2026-03-10 | $6.35 | $5.67 | $0.68 | 1,185,237.0 | -2.38% |
| 2026-03-09 | $7.21 | $6.03 | $1.18 | 1,129,290.0 | -13.22% |
| 2026-03-06 | $8.67 | $7.00 | $1.67 | 2,566,300.0 | -38.21% |
| 2026-03-05 | $12.30 | $11.33 | $0.97 | 398,130.0 | -1.09% |
| 2026-03-04 | $12.56 | $11.76 | $0.80 | 138,317.0 | +0.34% |
| 2026-03-03 | $12.04 | $11.20 | $0.8399 | 178,161.0 | -2.87% |
| 2026-03-02 | $12.29 | $11.21 | $1.08 | 207,217.0 | +5.54% |
| 2026-02-27 | $11.84 | $11.35 | $0.49 | 166,421.0 | -0.60% |
| 2026-02-26 | $11.90 | $11.40 | $0.50 | 133,180.0 | -1.44% |
| 2026-02-25 | $11.90 | $11.12 | $0.78 | 212,414.0 | +4.52% |
| 2026-02-24 | $11.59 | $10.91 | $0.68 | 73,362.0 | +2.45% |
Owlet Inc-Aktien (OWLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Owlet Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OWLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Owlet Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Owlet Inc-Aktien (OWLT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $12.56 | $4.92 | $7.64 | 10,434,380.0 | -55.76% |
| 2026-02 | $13.27 | $10.32 | $2.95 | 3,596,759.0 | -4.31% |
| 2026-01 | $16.71 | $11.87 | $4.84 | 5,562,634.0 | -25.45% |
Owlet Inc-Aktien (OWLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.82 | $11.92 | $4.90 | 7,412,976.0 | +21.81% |
| 2025-11 | $13.39 | $7.99 | $5.40 | 4,483,967.0 | +41.51% |
| 2025-10 | $9.89 | $7.50 | $2.39 | 3,340,253.0 | +9.80% |
| 2025-09 | $9.10 | $6.42 | $2.68 | 1,688,014.0 | +12.48% |
| 2025-08 | $10.30 | $6.20 | $4.10 | 1,967,791.0 | +3.15% |
| 2025-07 | $9.74 | $7.21 | $2.53 | 1,952,578.0 | -13.10% |
| 2025-06 | $8.50 | $5.37 | $3.13 | 2,254,419.0 | +55.27% |
| 2025-05 | $5.59 | $3.78 | $1.81 | 684,605.0 | +29.43% |
| 2025-04 | $4.24 | $2.75 | $1.49 | 799,946.0 | +13.59% |
| 2025-03 | $5.15 | $3.47 | $1.68 | 854,032.0 | -18.58% |
| 2025-02 | $5.32 | $4.35 | $0.9703 | 652,701.0 | +1.35% |
| 2025-01 | $4.93 | $4.11 | $0.82 | 605,399.0 | +0.22% |
Owlet Inc-Aktien (OWLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.39 | $4.31 | $1.08 | 1,030,551.0 | -7.00% |
| 2024-11 | $5.65 | $4.05 | $1.60 | 888,602.0 | -6.54% |
| 2024-10 | $5.43 | $4.06 | $1.37 | 729,110.0 | +15.81% |
| 2024-09 | $4.72 | $3.88 | $0.8445 | 961,967.0 | +0.00% |
| 2024-08 | $5.20 | $3.63 | $1.57 | 669,638.0 | +1.35% |
| 2024-07 | $4.77 | $3.90 | $0.87 | 462,544.0 | +7.52% |
| 2024-06 | $5.45 | $3.56 | $1.89 | 640,225.0 | +11.65% |
| 2024-05 | $4.50 | $3.56 | $0.935 | 273,737.0 | -16.14% |
| 2024-04 | $4.47 | $3.20 | $1.27 | 337,713.0 | +2.09% |
| 2024-03 | $5.96 | $4.06 | $1.90 | 529,789.0 | -24.12% |
| 2024-02 | $6.25 | $4.25 | $2.00 | 710,416.0 | +16.16% |
| 2024-01 | $7.50 | $4.50 | $3.00 | 639,731.0 | -7.39% |
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):