1,965$
2,01%
Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,01 | 2,01 | 1,93 | 1,93 | -3,53% | - |
| 11.12.2025 | 2,09 | 2,09 | 1,98 | 2,00 | -4,55% | - |
| 10.12.2025 | 2,11 | 2,12 | 2,04 | 2,09 | 0,73% | - |
| 09.12.2025 | 2,03 | 2,12 | 2,00 | 2,08 | 3,93% | - |
| 08.12.2025 | 2,08 | 2,08 | 1,97 | 2,00 | 1,92% | - |
| 05.12.2025 | 2,08 | 2,08 | 1,93 | 1,96 | -5,47% | - |
| 04.12.2025 | 1,98 | 2,08 | 1,94 | 2,07 | 5,25% | - |
| 03.12.2025 | 1,87 | 2,01 | 1,87 | 1,97 | 7,09% | - |
| 02.12.2025 | 1,87 | 1,93 | 1,81 | 1,84 | -0,98% | - |
| 01.12.2025 | 1,78 | 1,87 | 1,76 | 1,86 | 4,54% | - |
| 28.11.2025 | 1,73 | 1,82 | 1,73 | 1,78 | 5,75% | - |
| 26.11.2025 | 1,62 | 1,69 | 1,53 | 1,68 | 5,29% | - |
| 25.11.2025 | 1,85 | 1,85 | 1,60 | 1,60 | -11,52% | - |
| 24.11.2025 | 1,92 | 2,00 | 1,80 | 1,80 | -4,06% | - |
| 21.11.2025 | 1,87 | 1,90 | 1,77 | 1,88 | 0,39% | - |
| 20.11.2025 | 1,98 | 2,07 | 1,87 | 1,87 | -4,12% | - |
| 19.11.2025 | 1,92 | 1,96 | 1,85 | 1,95 | 2,86% | - |
| 18.11.2025 | 1,80 | 1,99 | 1,70 | 1,90 | 8,12% | - |
| 17.11.2025 | 1,61 | 1,93 | 1,61 | 1,76 | 5,09% | - |
| 14.11.2025 | 1,51 | 1,67 | 1,51 | 1,67 | 12,81% | - |
| 13.11.2025 | 1,47 | 1,81 | 1,39 | 1,48 | 16,21% | - |
| 12.11.2025 | 1,25 | 1,27 | 1,22 | 1,27 | 2,66% | - |
| 11.11.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,84% | - |
| 10.11.2025 | 1,21 | 1,28 | 1,21 | 1,27 | 4,80% | - |
| 06.11.2025 | 1,27 | 1,27 | 1,18 | 1,21 | -4,54% | - |
| 05.11.2025 | 1,24 | 1,26 | 1,22 | 1,26 | 2,65% | - |
| 04.11.2025 | 1,27 | 1,29 | 1,23 | 1,23 | -3,10% | - |
| 03.11.2025 | 1,30 | 1,30 | 1,24 | 1,27 | 2,71% | - |
| 30.10.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -3,51% | - |
| 29.10.2025 | 1,32 | 1,33 | 1,27 | 1,28 | -4,12% | - |
| 28.10.2025 | 1,35 | 1,36 | 1,33 | 1,34 | 0,12% | - |
| 27.10.2025 | 1,43 | 1,43 | 1,33 | 1,34 | -3,92% | - |
| 24.10.2025 | 1,32 | 1,41 | 1,30 | 1,39 | 6,76% | - |
| 23.10.2025 | 1,34 | 1,34 | 1,28 | 1,30 | -2,77% | 941.443,00 |
| 22.10.2025 | 1,40 | 1,42 | 1,30 | 1,34 | -4,96% | 1.421.142,00 |
| 21.10.2025 | 1,41 | 1,47 | 1,38 | 1,41 | -4,73% | 824.248,00 |
| 20.10.2025 | 1,35 | 1,48 | 1,35 | 1,48 | 14,25% | 1.683.669,00 |
| 17.10.2025 | 1,33 | 1,37 | 1,28 | 1,30 | -2,14% | - |
| 16.10.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -9,34% | - |
| 15.10.2025 | 1,53 | 1,54 | 1,40 | 1,46 | 1,39% | 2.930.077,00 |
| 14.10.2025 | 1,32 | 1,45 | 1,30 | 1,44 | 9,92% | 1.782.265,00 |
| 13.10.2025 | 1,22 | 1,41 | 1,22 | 1,31 | 9,17% | 3.201.291,00 |
| 10.10.2025 | 1,23 | 1,29 | 1,18 | 1,20 | -2,44% | 1.477.891,00 |
| 09.10.2025 | 1,28 | 1,30 | 1,20 | 1,23 | -2,38% | 2.152.919,00 |
| 08.10.2025 | 1,15 | 1,29 | 1,14 | 1,26 | 7,69% | 3.059.539,00 |
| 07.10.2025 | 1,10 | 1,18 | 1,08 | 1,17 | 7,34% | 3.661.497,00 |
| 06.10.2025 | 1,04 | 1,11 | 1,04 | 1,09 | 2,83% | 1.091.100,00 |
| 03.10.2025 | 1,08 | 1,12 | 1,06 | 1,06 | -0,93% | 1.705.302,00 |
| 02.10.2025 | 1,04 | 1,13 | 1,04 | 1,07 | 2,88% | 2.030.304,00 |
| 01.10.2025 | 1,05 | 1,09 | 1,04 | 1,04 | -1,89% | 2.280.020,00 |
| 30.09.2025 | 1,08 | 1,11 | 1,04 | 1,06 | 0,00% | 2.608.471,00 |
| 29.09.2025 | 1,15 | 1,19 | 1,04 | 1,06 | 9,27% | 13.312.333,00 |
| 26.09.2025 | 0,97 | 0,99 | 0,94 | 0,97 | -0,39% | 912.073,00 |
| 25.09.2025 | 0,96 | 0,99 | 0,93 | 0,97 | -1,48% | 1.582.645,00 |
| 24.09.2025 | 1,00 | 1,00 | 0,97 | 0,99 | 1,78% | 848.441,00 |
| 23.09.2025 | 0,94 | 0,98 | 0,94 | 0,97 | 0,33% | 523.459,00 |
| 22.09.2025 | 0,95 | 1,00 | 0,93 | 0,97 | 0,52% | 1.209.843,00 |
| 19.09.2025 | 0,99 | 1,02 | 0,96 | 0,96 | -2,73% | 1.449.476,00 |
| 18.09.2025 | 1,03 | 1,05 | 0,98 | 0,99 | -2,94% | 1.625.382,00 |
| 17.09.2025 | 1,05 | 1,08 | 1,02 | 1,02 | -5,56% | 1.270.296,00 |
| 16.09.2025 | 1,03 | 1,09 | 1,02 | 1,08 | 2,86% | 1.293.256,00 |
| 15.09.2025 | 1,05 | 1,16 | 1,03 | 1,05 | 0,96% | 3.476.877,00 |
| 12.09.2025 | 1,10 | 1,18 | 1,02 | 1,04 | -4,59% | 5.524.375,00 |
| 11.09.2025 | 1,10 | 1,19 | 1,04 | 1,09 | 9,00% | 5.755.298,00 |
| 10.09.2025 | 0,91 | 1,01 | 0,91 | 1,00 | 7,94% | 2.625.688,00 |
| 09.09.2025 | 0,95 | 0,97 | 0,90 | 0,93 | -2,04% | 1.478.718,00 |
| 08.09.2025 | 0,92 | 0,98 | 0,91 | 0,95 | 1,14% | 2.081.482,00 |
| 05.09.2025 | 0,88 | 0,98 | 0,86 | 0,94 | 5,27% | 4.372.167,00 |
| 04.09.2025 | 0,92 | 0,92 | 0,82 | 0,89 | -0,20% | 3.640.694,00 |
| 03.09.2025 | 0,92 | 0,92 | 0,82 | 0,89 | 2,29% | 5.272.505,00 |
| 02.09.2025 | 0,89 | 0,97 | 0,86 | 0,87 | 2,42% | 7.713.824,00 |
| 29.08.2025 | 1,04 | 1,05 | 0,85 | 0,85 | -22,79% | - |
| 28.08.2025 | 0,79 | 1,20 | 0,79 | 1,10 | -53,63% | - |
| 27.08.2025 | 2,80 | 2,80 | 2,24 | 2,37 | -12,52% | - |
| 26.08.2025 | 3,35 | 3,35 | 2,71 | 2,71 | -8,09% | - |
| 25.08.2025 | 2,75 | 2,99 | 2,75 | 2,95 | 10,40% | - |
| 22.08.2025 | 2,44 | 2,69 | 2,41 | 2,67 | 11,77% | - |
| 21.08.2025 | 2,38 | 2,39 | 2,13 | 2,39 | 0,92% | - |
| 20.08.2025 | 2,58 | 2,58 | 2,33 | 2,37 | -10,10% | - |
| 19.08.2025 | 2,92 | 2,92 | 2,63 | 2,64 | -4,38% | - |
| 18.08.2025 | 2,60 | 2,99 | 2,60 | 2,76 | 17,63% | - |
| 15.08.2025 | 2,48 | 2,48 | 2,25 | 2,34 | -2,97% | - |
| 14.08.2025 | 2,01 | 2,44 | 1,96 | 2,41 | 13,19% | - |
| 13.08.2025 | 2,13 | 2,21 | 2,10 | 2,13 | 3,04% | - |
| 12.08.2025 | 2,01 | 2,17 | 1,97 | 2,07 | 6,04% | - |
| 11.08.2025 | 1,95 | 2,00 | 1,94 | 1,95 | 2,68% | - |
| 08.08.2025 | 1,90 | 1,90 | 1,84 | 1,90 | 3,14% | - |
| 07.08.2025 | 1,92 | 1,92 | 1,79 | 1,84 | -1,95% | - |
| 06.08.2025 | 1,99 | 1,99 | 1,86 | 1,88 | -5,03% | - |
| 05.08.2025 | 2,05 | 2,05 | 1,98 | 1,98 | -1,27% | - |
| 04.08.2025 | 1,98 | 2,03 | 1,93 | 2,01 | 3,39% | - |
| 01.08.2025 | 1,95 | 1,95 | 1,89 | 1,94 | -0,87% | - |
| 31.07.2025 | 2,04 | 2,04 | 1,95 | 1,96 | -4,14% | - |
| 30.07.2025 | 2,00 | 2,11 | 1,99 | 2,04 | 3,92% | - |
| 29.07.2025 | 2,01 | 2,01 | 1,93 | 1,96 | -1,54% | - |
| 28.07.2025 | 2,12 | 2,12 | 1,99 | 1,99 | -1,91% | - |
| 25.07.2025 | 2,03 | 2,03 | 2,00 | 2,03 | 1,91% | - |
| 24.07.2025 | 2,12 | 2,12 | 1,99 | 2,00 | -3,92% | - |
| 23.07.2025 | 2,12 | 2,12 | 2,06 | 2,08 | -0,32% | - |
| 22.07.2025 | 2,12 | 2,12 | 2,05 | 2,08 | 0,88% | - |