2,110€
9,04%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 8,53% | - |
| 20.10.2026 | 1,94 | 1,98 | 1,93 | 1,94 | -1,53% | - |
| 19.10.2026 | 1,91 | 1,98 | 1,91 | 1,97 | 3,97% | - |
| 16.10.2026 | 2,01 | 2,03 | 1,88 | 1,89 | -3,08% | - |
| 15.10.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 14.10.2026 | 1,97 | 2,02 | 1,89 | 1,92 | -11,11% | - |
| 13.10.2026 | 2,16 | 2,17 | 2,14 | 2,16 | -1,82% | - |
| 12.10.2026 | 2,20 | 2,21 | 2,20 | 2,20 | 2,80% | - |
| 09.10.2026 | 2,09 | 2,17 | 2,08 | 2,14 | 0,47% | - |
| 08.10.2026 | 2,10 | 2,14 | 2,10 | 2,13 | 0,95% | - |
| 07.10.2026 | 2,11 | 2,12 | 2,11 | 2,11 | -3,21% | - |
| 06.10.2026 | 2,10 | 2,19 | 2,10 | 2,18 | 4,31% | - |
| 05.10.2026 | 2,11 | 2,19 | 2,06 | 2,09 | -3,69% | - |
| 02.10.2026 | 2,17 | 2,17 | 2,16 | 2,17 | -1,36% | - |
| 01.10.2026 | 2,23 | 2,23 | 2,19 | 2,20 | 0,00% | - |
| 30.09.2026 | 2,22 | 2,28 | 2,20 | 2,20 | 1,38% | - |
| 29.09.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 3,33% | - |
| 28.09.2026 | 2,15 | 2,15 | 2,10 | 2,10 | -4,98% | - |
| 25.09.2026 | 2,19 | 2,21 | 2,19 | 2,21 | -2,21% | - |
| 24.09.2026 | 2,26 | 2,27 | 2,22 | 2,26 | -7,00% | - |
| 23.09.2026 | 2,47 | 2,47 | 2,42 | 2,43 | -0,82% | - |
| 22.09.2026 | 2,36 | 2,46 | 2,36 | 2,45 | 5,15% | - |
| 21.09.2026 | 2,36 | 2,38 | 2,33 | 2,33 | -1,69% | - |
| 18.09.2026 | 2,35 | 2,46 | 2,35 | 2,37 | 0,00% | - |
| 17.09.2026 | 2,34 | 2,41 | 2,33 | 2,37 | 0,42% | - |
| 16.09.2026 | 2,35 | 2,40 | 2,32 | 2,36 | 0,00% | - |
| 15.09.2026 | 2,38 | 2,41 | 2,36 | 2,36 | 2,16% | - |
| 14.09.2026 | 2,29 | 2,31 | 2,29 | 2,31 | 1,32% | - |
| 11.09.2026 | 2,29 | 2,35 | 2,27 | 2,28 | -1,72% | - |
| 10.09.2026 | 2,32 | 2,33 | 2,32 | 2,32 | -2,11% | - |
| 09.09.2026 | 2,36 | 2,37 | 2,36 | 2,37 | -2,07% | - |
| 08.09.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 0,83% | - |
| 07.09.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 0,00% | - |
| 04.09.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 2,13% | - |
| 03.09.2026 | 2,34 | 2,35 | 2,34 | 2,35 | -1,67% | - |
| 02.09.2026 | 2,40 | 2,40 | 2,39 | 2,39 | 3,91% | - |
| 01.09.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -0,43% | - |
| 31.08.2026 | 2,42 | 2,46 | 2,31 | 2,31 | -8,33% | - |
| 28.08.2026 | 2,47 | 2,53 | 2,47 | 2,52 | 3,28% | - |
| 27.08.2026 | 2,51 | 2,51 | 2,44 | 2,44 | -2,40% | - |
| 26.08.2026 | 2,49 | 2,51 | 2,49 | 2,50 | 2,88% | - |
| 25.08.2026 | 2,37 | 2,43 | 2,37 | 2,43 | 0,83% | - |
| 24.08.2026 | 2,38 | 2,41 | 2,38 | 2,41 | 2,99% | - |
| 21.08.2026 | 2,35 | 2,35 | 2,34 | 2,34 | -6,77% | - |
| 20.08.2026 | 2,45 | 2,51 | 2,45 | 2,51 | 0,00% | - |
| 19.08.2026 | 2,45 | 2,52 | 2,42 | 2,51 | 0,80% | - |
| 18.08.2026 | 2,53 | 2,53 | 2,49 | 2,49 | 2,47% | - |
| 17.08.2026 | 2,45 | 2,49 | 2,43 | 2,43 | 1,25% | - |
| 14.08.2026 | 2,47 | 2,47 | 2,40 | 2,40 | -0,83% | - |
| 13.08.2026 | 2,27 | 2,50 | 2,25 | 2,42 | 7,56% | - |
| 12.08.2026 | 2,25 | 2,25 | 2,24 | 2,25 | -0,88% | - |
| 11.08.2026 | 2,26 | 2,32 | 2,23 | 2,27 | -2,16% | - |
| 10.08.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 1,75% | - |
| 07.08.2026 | 2,30 | 2,33 | 2,26 | 2,28 | -1,72% | - |
| 06.08.2026 | 2,31 | 2,33 | 2,27 | 2,32 | 7,91% | - |
| 05.08.2026 | 2,20 | 2,20 | 2,15 | 2,15 | 4,88% | - |
| 04.08.2026 | 2,03 | 2,08 | 2,01 | 2,05 | 4,86% | - |
| 03.08.2026 | 1,94 | 1,96 | 1,94 | 1,96 | -6,01% | - |
| 31.07.2026 | 2,05 | 2,08 | 2,05 | 2,08 | 3,23% | - |
| 30.07.2026 | 1,96 | 2,02 | 1,96 | 2,02 | 0,25% | - |
| 29.07.2026 | 2,09 | 2,10 | 1,98 | 2,01 | 1,01% | - |
| 28.07.2026 | 2,07 | 2,11 | 1,98 | 1,99 | -3,86% | - |
| 27.07.2026 | 2,05 | 2,07 | 2,05 | 2,07 | -2,36% | - |
| 24.07.2026 | 2,11 | 2,12 | 2,11 | 2,12 | 1,44% | - |
| 23.07.2026 | 2,09 | 2,18 | 2,03 | 2,09 | 0,97% | - |
| 22.07.2026 | 2,11 | 2,11 | 2,07 | 2,07 | 0,49% | - |
| 21.07.2026 | 2,01 | 2,08 | 2,01 | 2,06 | -3,29% | - |
| 20.07.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -0,47% | - |
| 17.07.2026 | 2,13 | 2,14 | 2,13 | 2,14 | -1,38% | - |
| 16.07.2026 | 2,17 | 2,17 | 2,15 | 2,17 | 0,46% | - |
| 15.07.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 1,41% | - |
| 14.07.2026 | 2,15 | 2,15 | 2,13 | 2,13 | -1,39% | - |
| 13.07.2026 | 2,21 | 2,21 | 2,13 | 2,16 | -4,42% | - |
| 10.07.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -4,64% | - |
| 09.07.2026 | 2,38 | 2,47 | 2,35 | 2,37 | -1,25% | - |
| 08.07.2026 | 2,42 | 2,43 | 2,39 | 2,40 | 3,00% | - |
| 07.07.2026 | 2,28 | 2,33 | 2,19 | 2,33 | -1,69% | - |
| 06.07.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 0,42% | - |
| 03.07.2026 | 2,35 | 2,36 | 2,35 | 2,36 | 2,61% | - |
| 02.07.2026 | 2,36 | 2,36 | 2,29 | 2,30 | -1,71% | - |
| 01.07.2026 | 2,31 | 2,36 | 2,31 | 2,34 | -2,50% | - |
| 30.06.2026 | 2,36 | 2,45 | 2,26 | 2,40 | 6,67% | - |
| 29.06.2026 | 2,24 | 2,25 | 2,24 | 2,25 | 6,13% | - |
| 26.06.2026 | 2,13 | 2,13 | 2,12 | 2,12 | -3,20% | - |
| 25.06.2026 | 2,21 | 2,21 | 2,19 | 2,19 | 7,35% | - |
| 24.06.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 3,82% | - |
| 23.06.2026 | 1,95 | 1,97 | 1,95 | 1,97 | -2,00% | - |
| 19.06.2026 | 1,99 | 2,01 | 1,99 | 2,01 | -1,23% | - |
| 17.06.2026 | 2,03 | 2,05 | 2,03 | 2,03 | 1,75% | - |
| 16.06.2026 | 1,95 | 2,01 | 1,92 | 2,00 | 0,76% | - |
| 15.06.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 1,54% | - |
| 12.06.2026 | 1,91 | 1,96 | 1,90 | 1,95 | -1,76% | - |
| 11.06.2026 | 2,01 | 2,01 | 1,97 | 1,99 | -5,92% | - |
| 10.06.2026 | 2,09 | 2,11 | 2,09 | 2,11 | 3,18% | - |
| 09.06.2026 | 2,09 | 2,09 | 2,05 | 2,05 | 0,25% | - |
| 08.06.2026 | 2,03 | 2,08 | 2,03 | 2,04 | -3,32% | - |
| 05.06.2026 | 2,09 | 2,11 | 2,09 | 2,11 | 2,93% | - |
| 04.06.2026 | 2,09 | 2,09 | 2,05 | 2,05 | -6,39% | - |
| 02.06.2026 | 2,20 | 2,20 | 2,19 | 2,19 | -6,41% | - |
| 01.06.2026 | 2,32 | 2,38 | 2,29 | 2,34 | 3,08% | - |