Holen Sie sich die Stockscreener-App
7.71
0.52%
0.04
Handel nachbörslich:
7.62
-0.09
-1.17%
Owlet Inc-Aktien (OWLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $8.02 | $7.34 | $0.676 | 67,779.0 | +0.52% |
| 2025-08-13 | $8.73 | $7.65 | $1.08 | 116,269.0 | -5.77% |
| 2025-08-12 | $9.05 | $7.91 | $1.14 | 110,068.0 | -9.05% |
| 2025-08-11 | $10.20 | $8.52 | $1.68 | 173,134.0 | -3.76% |
| 2025-08-08 | $10.30 | $8.39 | $1.91 | 314,861.0 | +19.08% |
| 2025-08-07 | $8.30 | $7.08 | $1.22 | 106,350.0 | +10.00% |
| 2025-08-06 | $7.12 | $6.20 | $0.9152 | 95,991.0 | +6.77% |
| 2025-08-05 | $7.57 | $6.64 | $0.93 | 134,272.0 | -10.14% |
| 2025-08-04 | $7.94 | $7.30 | $0.644 | 68,129.0 | +0.14% |
| 2025-08-01 | $7.45 | $7.08 | $0.37 | 36,560.0 | +1.23% |
| 2025-07-31 | $8.14 | $7.21 | $0.93 | 99,590.0 | -5.44% |
| 2025-07-30 | $8.61 | $7.72 | $0.8872 | 112,831.0 | -8.64% |
| 2025-07-29 | $9.28 | $8.25 | $1.03 | 89,996.0 | -0.24% |
| 2025-07-28 | $8.50 | $8.22 | $0.28 | 38,243.0 | +3.67% |
| 2025-07-25 | $8.43 | $8.02 | $0.4099 | 9,987.0 | -1.92% |
| 2025-07-24 | $8.73 | $8.33 | $0.397 | 56,604.0 | -2.69% |
| 2025-07-23 | $8.65 | $8.39 | $0.26 | 26,140.0 | +5.16% |
| 2025-07-22 | $8.73 | $7.55 | $1.18 | 141,113.0 | +4.90% |
| 2025-07-21 | $8.11 | $7.70 | $0.41 | 62,867.0 | -3.24% |
| 2025-07-18 | $8.21 | $7.86 | $0.3475 | 15,696.0 | -0.12% |
| 2025-07-17 | $8.75 | $7.85 | $0.90 | 52,239.0 | -1.11% |
| 2025-07-16 | $8.39 | $7.65 | $0.74 | 123,958.0 | -3.33% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.30 | $6.20 | $4.10 | 1,291,192.0 | +5.62% |
| 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% |
2.30%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):