Holen Sie sich die Stockscreener-App
8.64
4.00%
-0.36
Handel nachbörslich:
8.47
-0.17
-1.97%
Owlet Inc-Aktien (OWLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $9.25 | $8.54 | $0.71 | 39,016.0 | -4.00% |
| 2025-10-09 | $9.20 | $8.84 | $0.36 | 51,231.0 | +1.81% |
| 2025-10-08 | $9.24 | $8.78 | $0.46 | 76,651.0 | +0.45% |
| 2025-10-07 | $9.25 | $8.57 | $0.68 | 53,561.0 | -4.14% |
| 2025-10-06 | $9.23 | $8.44 | $0.79 | 62,564.0 | +6.50% |
| 2025-10-03 | $8.88 | $8.30 | $0.585 | 118,870.0 | +0.47% |
| 2025-10-02 | $8.58 | $8.29 | $0.29 | 12,205.0 | +2.51% |
| 2025-10-01 | $8.40 | $8.11 | $0.29 | 35,775.0 | -1.18% |
| 2025-09-30 | $8.75 | $8.21 | $0.5399 | 40,331.0 | +0.36% |
| 2025-09-29 | $9.10 | $8.31 | $0.7888 | 70,217.0 | -2.99% |
| 2025-09-26 | $8.70 | $8.25 | $0.4476 | 53,575.0 | +3.08% |
| 2025-09-25 | $8.62 | $8.30 | $0.325 | 47,844.0 | -1.29% |
| 2025-09-24 | $8.81 | $8.26 | $0.5499 | 69,243.0 | -1.50% |
| 2025-09-23 | $8.89 | $8.40 | $0.49 | 83,626.0 | +0.58% |
| 2025-09-22 | $8.63 | $8.00 | $0.63 | 133,540.0 | +5.63% |
| 2025-09-19 | $8.37 | $7.80 | $0.5698 | 403,606.0 | -0.12% |
| 2025-09-18 | $8.32 | $7.56 | $0.76 | 80,547.0 | +9.50% |
| 2025-09-17 | $7.64 | $7.12 | $0.525 | 104,459.0 | +1.77% |
| 2025-09-16 | $7.49 | $6.80 | $0.69 | 45,877.0 | +4.71% |
| 2025-09-15 | $7.25 | $6.70 | $0.5501 | 58,644.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.25 | $8.11 | $1.14 | 488,889.0 | +2.01% |
| 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% |
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% |
1.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):