1,686$
-3,46%
Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -3,44% | - |
| 16.05.2025 | 1,74 | 1,78 | 1,68 | 1,75 | 4,24% | - |
| 15.05.2025 | 1,76 | 1,77 | 1,64 | 1,68 | -4,12% | - |
| 14.05.2025 | 2,00 | 2,01 | 1,74 | 1,75 | -13,33% | - |
| 13.05.2025 | 1,57 | 2,02 | 1,57 | 2,02 | 25,94% | - |
| 12.05.2025 | 1,52 | 1,62 | 1,52 | 1,60 | 4,70% | - |
| 09.05.2025 | 1,44 | 1,53 | 1,44 | 1,53 | 6,02% | - |
| 08.05.2025 | 1,44 | 1,46 | 1,38 | 1,44 | 3,30% | - |
| 07.05.2025 | 1,51 | 1,51 | 1,38 | 1,40 | -2,95% | - |
| 06.05.2025 | 1,53 | 1,53 | 1,43 | 1,44 | -7,43% | - |
| 05.05.2025 | 1,56 | 1,58 | 1,54 | 1,55 | 0,87% | - |
| 02.05.2025 | 1,57 | 1,60 | 1,54 | 1,54 | -2,64% | - |
| 30.04.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 1,94% | - |
| 29.04.2025 | 1,47 | 1,56 | 1,47 | 1,55 | 4,87% | - |
| 28.04.2025 | 1,53 | 1,53 | 1,46 | 1,48 | -2,97% | - |
| 25.04.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -1,32% | - |
| 24.04.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,04% | - |
| 23.04.2025 | 1,52 | 1,63 | 1,51 | 1,55 | 2,60% | - |
| 22.04.2025 | 1,44 | 1,53 | 1,44 | 1,51 | 2,64% | - |
| 17.04.2025 | 1,38 | 1,48 | 1,37 | 1,47 | 6,95% | - |
| 16.04.2025 | 1,37 | 1,40 | 1,34 | 1,37 | -0,68% | - |
| 15.04.2025 | 1,41 | 1,41 | 1,31 | 1,38 | -1,31% | - |
| 14.04.2025 | 1,35 | 1,45 | 1,33 | 1,40 | 1,86% | - |
| 11.04.2025 | 1,24 | 1,37 | 1,22 | 1,37 | 11,38% | - |
| 10.04.2025 | 1,22 | 1,25 | 1,18 | 1,23 | 2,48% | - |
| 09.04.2025 | 1,16 | 1,25 | 1,11 | 1,20 | 3,33% | - |
| 08.04.2025 | 1,30 | 1,30 | 1,12 | 1,16 | 3,15% | - |
| 07.04.2025 | 1,14 | 1,17 | 1,08 | 1,13 | -5,37% | - |
| 04.04.2025 | 1,19 | 1,19 | 1,12 | 1,19 | -1,61% | - |
| 03.04.2025 | 1,22 | 1,26 | 1,19 | 1,21 | -2,48% | - |
| 02.04.2025 | 1,23 | 1,29 | 1,20 | 1,24 | 2,24% | - |
| 01.04.2025 | 1,23 | 1,24 | 1,16 | 1,22 | -0,28% | - |
| 31.03.2025 | 1,30 | 1,30 | 1,20 | 1,22 | -7,29% | - |
| 28.03.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -5,63% | - |
| 27.03.2025 | 1,30 | 1,40 | 1,26 | 1,39 | 8,45% | - |
| 26.03.2025 | 1,39 | 1,39 | 1,27 | 1,29 | -7,44% | - |
| 25.03.2025 | 1,47 | 1,49 | 1,39 | 1,39 | -6,90% | - |
| 24.03.2025 | 1,53 | 1,53 | 1,25 | 1,49 | -0,79% | - |
| 21.03.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,02% | - |
| 20.03.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 1,15% | - |
| 19.03.2025 | 1,51 | 1,52 | 1,49 | 1,49 | 0,51% | - |
| 18.03.2025 | 1,55 | 1,55 | 1,47 | 1,48 | -4,28% | - |
| 17.03.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,06% | - |
| 14.03.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 3,52% | - |
| 13.03.2025 | 1,52 | 1,52 | 1,46 | 1,51 | -1,46% | - |
| 12.03.2025 | 1,47 | 1,55 | 1,46 | 1,53 | 2,66% | - |
| 11.03.2025 | 1,43 | 1,50 | 1,39 | 1,49 | 4,53% | - |
| 10.03.2025 | 1,49 | 1,49 | 1,40 | 1,43 | -4,07% | - |
| 07.03.2025 | 1,47 | 1,52 | 1,47 | 1,49 | -1,82% | - |
| 06.03.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 0,59% | - |
| 05.03.2025 | 1,49 | 1,54 | 1,48 | 1,51 | 1,53% | - |
| 04.03.2025 | 1,39 | 1,51 | 1,38 | 1,48 | 4,46% | - |
| 03.03.2025 | 1,56 | 1,57 | 1,42 | 1,42 | -5,33% | 702.290,00 |
| 28.02.2025 | 1,39 | 1,59 | 1,32 | 1,50 | 8,70% | 1.317.291,00 |
| 27.02.2025 | 1,49 | 1,50 | 1,36 | 1,38 | -8,00% | 469.460,00 |
| 26.02.2025 | 1,49 | 1,54 | 1,44 | 1,50 | 1,35% | 397.095,00 |
| 25.02.2025 | 1,54 | 1,54 | 1,44 | 1,48 | -2,63% | 412.071,00 |
| 24.02.2025 | 1,56 | 1,57 | 1,48 | 1,52 | -2,56% | 501.980,00 |
| 21.02.2025 | 1,66 | 1,68 | 1,53 | 1,56 | -4,88% | 753.935,00 |
| 20.02.2025 | 1,70 | 1,70 | 1,60 | 1,64 | -3,24% | 435.724,00 |
| 19.02.2025 | 1,70 | 1,71 | 1,62 | 1,70 | -0,88% | 381.733,00 |
| 18.02.2025 | 1,85 | 1,88 | 1,58 | 1,71 | -8,56% | 697.589,00 |
| 14.02.2025 | 1,88 | 1,99 | 1,83 | 1,87 | 1,63% | 735.967,00 |
| 13.02.2025 | 1,74 | 1,85 | 1,68 | 1,84 | 5,75% | 406.037,00 |
| 12.02.2025 | 1,65 | 1,76 | 1,61 | 1,74 | 4,19% | 589.351,00 |
| 11.02.2025 | 1,63 | 1,69 | 1,59 | 1,67 | -1,18% | 422.937,00 |
| 10.02.2025 | 1,73 | 1,73 | 1,61 | 1,69 | -1,17% | 662.069,00 |
| 07.02.2025 | 1,74 | 1,78 | 1,66 | 1,71 | -1,16% | 430.069,00 |
| 06.02.2025 | 1,72 | 1,79 | 1,67 | 1,73 | -1,70% | 674.200,00 |
| 05.02.2025 | 1,89 | 1,89 | 1,65 | 1,76 | -3,56% | 803.393,00 |
| 04.02.2025 | 1,88 | 1,92 | 1,82 | 1,83 | -1,35% | 593.960,00 |
| 03.02.2025 | 1,97 | 1,99 | 1,79 | 1,85 | -10,19% | 1.401.656,00 |
| 31.01.2025 | 2,03 | 2,26 | 1,99 | 2,06 | 1,98% | 1.200.505,00 |
| 30.01.2025 | 2,02 | 2,03 | 1,97 | 2,02 | 1,51% | 469.270,00 |
| 29.01.2025 | 1,96 | 2,02 | 1,93 | 1,99 | 2,05% | 466.602,00 |
| 28.01.2025 | 1,93 | 1,95 | 1,82 | 1,95 | 3,72% | 501.215,00 |
| 27.01.2025 | 1,95 | 2,00 | 1,80 | 1,88 | -5,53% | 825.598,00 |
| 24.01.2025 | 2,04 | 2,06 | 1,92 | 1,99 | -2,45% | 563.493,00 |
| 23.01.2025 | 2,17 | 2,17 | 1,95 | 2,04 | -2,39% | 665.706,00 |
| 22.01.2025 | 2,30 | 2,37 | 2,00 | 2,09 | -8,93% | 1.309.679,00 |
| 21.01.2025 | 2,24 | 2,31 | 2,14 | 2,30 | 2,91% | 1.070.908,00 |
| 17.01.2025 | 2,19 | 2,23 | 2,01 | 2,23 | 1,83% | 1.069.946,00 |
| 16.01.2025 | 2,13 | 2,24 | 2,06 | 2,19 | -4,78% | 2.355.562,00 |
| 15.01.2025 | 2,20 | 2,31 | 2,08 | 2,30 | 6,48% | 559.601,00 |
| 14.01.2025 | 2,29 | 2,30 | 2,11 | 2,16 | -5,68% | 383.620,00 |
| 13.01.2025 | 2,32 | 2,33 | 2,08 | 2,29 | -3,38% | 572.995,00 |
| 10.01.2025 | 2,20 | 2,37 | 2,14 | 2,37 | 8,72% | 743.210,00 |
| 08.01.2025 | 2,30 | 2,30 | 2,05 | 2,18 | -5,22% | 692.319,00 |
| 07.01.2025 | 2,42 | 2,57 | 2,25 | 2,30 | -2,95% | 1.029.048,00 |
| 06.01.2025 | 2,28 | 2,60 | 2,21 | 2,37 | 5,80% | 1.790.280,00 |
| 03.01.2025 | 2,07 | 2,33 | 1,98 | 2,24 | 8,74% | 1.479.935,00 |
| 02.01.2025 | 1,90 | 2,20 | 1,90 | 2,06 | 8,99% | 1.887.067,00 |
| 31.12.2024 | 1,88 | 1,99 | 1,81 | 1,89 | 1,61% | 850.713,00 |
| 30.12.2024 | 1,97 | 2,02 | 1,76 | 1,86 | -7,46% | 1.793.664,00 |
| 27.12.2024 | 1,81 | 2,18 | 1,67 | 2,01 | 18,24% | 4.281.879,00 |
| 26.12.2024 | 1,47 | 1,71 | 1,45 | 1,70 | 15,65% | 1.089.396,00 |
| 24.12.2024 | 1,42 | 1,53 | 1,36 | 1,47 | 3,52% | 516.633,00 |
| 23.12.2024 | 1,45 | 1,47 | 1,26 | 1,42 | -1,39% | 799.625,00 |
| 20.12.2024 | 1,38 | 1,47 | 1,34 | 1,44 | 3,60% | 723.120,00 |
| 19.12.2024 | 1,40 | 1,50 | 1,35 | 1,39 | -0,71% | 841.026,00 |