Holen Sie sich die Stockscreener-App
3.71
3.39%
-0.13
Handel nachbörslich:
3.71
Owlet Inc-Aktien (OWLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $3.80 | $3.70 | $0.0954 | 28,928.0 | -3.39% |
| 2025-04-02 | $3.96 | $3.78 | $0.18 | 20,214.0 | -0.26% |
| 2025-04-01 | $3.93 | $3.63 | $0.2999 | 9,795.0 | +4.62% |
| 2025-03-31 | $3.75 | $3.47 | $0.275 | 46,592.0 | +2.79% |
| 2025-03-28 | $4.00 | $3.58 | $0.42 | 33,391.0 | -10.50% |
| 2025-03-27 | $4.25 | $3.75 | $0.4995 | 36,991.0 | -0.25% |
| 2025-03-26 | $4.15 | $3.86 | $0.288 | 21,270.0 | +0.25% |
| 2025-03-25 | $4.16 | $3.92 | $0.2427 | 17,792.0 | +1.52% |
| 2025-03-24 | $4.35 | $3.81 | $0.54 | 112,691.0 | -8.16% |
| 2025-03-21 | $4.29 | $4.15 | $0.14 | 10,616.0 | +3.37% |
| 2025-03-20 | $4.36 | $4.10 | $0.2549 | 29,678.0 | -1.66% |
| 2025-03-19 | $4.32 | $4.19 | $0.13 | 11,632.0 | -1.40% |
| 2025-03-18 | $4.32 | $4.22 | $0.1046 | 16,200.0 | +0.47% |
| 2025-03-17 | $4.60 | $4.26 | $0.34 | 19,926.0 | -5.12% |
| 2025-03-14 | $4.54 | $4.37 | $0.1652 | 25,248.0 | -0.88% |
| 2025-03-13 | $4.54 | $4.19 | $0.353 | 84,428.0 | +3.19% |
| 2025-03-12 | $4.53 | $4.19 | $0.34 | 49,540.0 | +0.00% |
| 2025-03-11 | $4.75 | $4.23 | $0.52 | 56,029.0 | -3.09% |
| 2025-03-10 | $5.01 | $4.50 | $0.51 | 57,802.0 | -6.02% |
| 2025-03-07 | $5.15 | $4.79 | $0.36 | 51,412.0 | -2.82% |
| 2025-03-06 | $5.03 | $4.79 | $0.2394 | 31,308.0 | +0.81% |
| 2025-03-05 | $4.95 | $4.50 | $0.45 | 51,322.0 | +9.33% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $3.96 | $3.63 | $0.33 | 87,865.0 | +0.82% |
| 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% |
Owlet Inc-Aktien (OWLT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.16 | $4.80 | $1.36 | 409,261.0 | +4.97% |
| 2023-11 | $7.00 | $4.00 | $3.00 | 1,244,430.0 | +24.20% |
| 2023-10 | $4.72 | $3.62 | $1.10 | 258,766.0 | -9.60% |
| 2023-09 | $4.48 | $3.10 | $1.38 | 181,989.0 | +45.93% |
| 2023-08 | $4.93 | $3.05 | $1.88 | 621,443.0 | -36.31% |
| 2023-07 | $5.05 | $0.29 | $4.76 | 3,141,259.0 | +1,317% |
| 2023-06 | $0.42 | $0.1801 | $0.24 | 60,218,323.0 | +54.24% |
| 2023-05 | $0.3746 | $0.201 | $0.1736 | 11,293,141.0 | -29.62% |
| 2023-04 | $0.4096 | $0.295 | $0.1146 | 10,276,729.0 | -3.42% |
| 2023-03 | $0.5091 | $0.302 | $0.2071 | 20,179,889.0 | -11.73% |
| 2023-02 | $0.47 | $0.30 | $0.17 | 35,913,554.0 | -10.06% |
| 2023-01 | $0.692 | $0.3694 | $0.3226 | 5,301,957.0 | -26.92% |
2.71%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):