2,320€
-2,52%
Echtzeit-Aktienkurs Ovid Therapeutics
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,40 | 2,47 | 2,30 | 2,32 | -2,52% | - |
| 08.09.2026 | 2,40 | 2,47 | 2,34 | 2,38 | -1,24% | - |
| 07.09.2026 | 2,38 | 2,44 | 2,38 | 2,41 | 0,42% | - |
| 04.09.2026 | 2,38 | 2,43 | 2,33 | 2,40 | 0,00% | 75,00 |
| 03.09.2026 | 2,36 | 2,45 | 2,31 | 2,40 | 2,56% | - |
| 02.09.2026 | 2,34 | 2,48 | 2,31 | 2,34 | -1,68% | 216.000,00 |
| 01.09.2026 | 2,34 | 2,40 | 2,29 | 2,38 | 2,59% | - |
| 31.08.2026 | 2,44 | 2,47 | 2,28 | 2,32 | -4,53% | 13.941,00 |
| 28.08.2026 | 2,50 | 2,53 | 2,38 | 2,43 | -2,80% | - |
| 27.08.2026 | 2,47 | 2,54 | 2,44 | 2,50 | 0,81% | 2.544,00 |
| 26.08.2026 | 2,48 | 2,51 | 2,45 | 2,48 | -1,20% | - |
| 25.08.2026 | 2,46 | 2,53 | 2,41 | 2,51 | 4,58% | - |
| 24.08.2026 | 2,42 | 2,45 | 2,28 | 2,40 | 0,84% | 1.100,00 |
| 21.08.2026 | 2,38 | 2,43 | 2,33 | 2,38 | 0,42% | 42,00 |
| 20.08.2026 | 2,53 | 2,59 | 2,33 | 2,37 | -4,05% | 251,00 |
| 19.08.2026 | 2,46 | 2,53 | 2,29 | 2,47 | 1,65% | 750,00 |
| 05.05.2026 | 2,46 | 2,57 | 2,40 | 2,43 | -1,62% | - |
| 04.05.2026 | 2,34 | 2,55 | 2,33 | 2,47 | 5,56% | 2.630,00 |
| 30.04.2026 | 2,29 | 2,37 | 2,24 | 2,34 | 0,86% | 1.637,00 |
| 29.04.2026 | 2,29 | 2,35 | 2,26 | 2,32 | 1,31% | 105,00 |
| 28.04.2026 | 2,24 | 2,36 | 2,24 | 2,29 | -0,43% | 35.100,00 |
| 27.04.2026 | 2,24 | 2,32 | 2,19 | 2,30 | 3,14% | - |
| 24.04.2026 | 2,38 | 2,38 | 2,18 | 2,23 | -3,46% | 4.456,00 |
| 23.04.2026 | 2,31 | 2,36 | 2,20 | 2,31 | 0,43% | 5.820,00 |
| 22.04.2026 | 2,44 | 2,50 | 2,28 | 2,30 | -5,74% | 22.658,00 |
| 21.04.2026 | 2,49 | 2,51 | 2,35 | 2,44 | -0,41% | 105,00 |
| 20.04.2026 | 2,45 | 2,52 | 2,38 | 2,45 | -1,21% | 4.280,00 |
| 17.04.2026 | 2,32 | 2,49 | 2,32 | 2,48 | 5,08% | 3.960,00 |
| 16.04.2026 | 2,39 | 2,45 | 2,32 | 2,36 | 0,00% | 48,00 |
| 15.04.2026 | 2,50 | 2,55 | 2,32 | 2,36 | -6,35% | 1.025,00 |
| 14.04.2026 | 2,35 | 2,55 | 2,33 | 2,52 | 5,44% | 3.270,00 |
| 13.04.2026 | 2,28 | 2,41 | 2,24 | 2,39 | 0,84% | 18.869,00 |
| 10.04.2026 | 2,52 | 2,52 | 2,32 | 2,37 | -2,07% | 25.750,00 |
| 09.04.2026 | 2,20 | 2,65 | 2,17 | 2,42 | 11,01% | 24.277,00 |
| 08.04.2026 | 2,23 | 2,32 | 2,14 | 2,18 | -1,80% | 22.010,00 |
| 07.04.2026 | 1,94 | 2,26 | 1,94 | 2,22 | 18,09% | 1.111,00 |
| 02.04.2026 | 1,85 | 1,92 | 1,81 | 1,88 | 0,53% | 1.500,00 |
| 01.04.2026 | 1,91 | 1,99 | 1,84 | 1,87 | -2,09% | 1.325,00 |
| 31.03.2026 | 1,84 | 1,99 | 1,78 | 1,91 | 3,80% | 6.647,00 |
| 30.03.2026 | 2,01 | 2,07 | 1,77 | 1,84 | -8,00% | 3.792,00 |
| 27.03.2026 | 2,13 | 2,13 | 1,98 | 2,00 | -6,54% | - |
| 26.03.2026 | 2,05 | 2,19 | 2,02 | 2,14 | 0,94% | 1.680,00 |
| 25.03.2026 | 2,11 | 2,21 | 2,06 | 2,12 | 0,95% | 8.332,00 |
| 24.03.2026 | 2,20 | 2,28 | 2,05 | 2,10 | -4,55% | 1.327,00 |
| 23.03.2026 | 2,22 | 2,35 | 2,12 | 2,20 | -3,93% | 3.843,00 |
| 20.03.2026 | 1,96 | 2,35 | 1,95 | 2,29 | 16,54% | 16.059,00 |
| 19.03.2026 | 1,92 | 2,11 | 1,90 | 1,97 | -3,44% | 1.944,00 |
| 18.03.2026 | 1,78 | 2,54 | 1,75 | 2,04 | 15,63% | 19.622,00 |
| 17.03.2026 | 1,70 | 1,78 | 1,67 | 1,76 | 4,76% | 2.635,00 |
| 16.03.2026 | 1,74 | 1,78 | 1,65 | 1,68 | -2,33% | 224,00 |
| 13.03.2026 | 1,75 | 1,83 | 1,70 | 1,72 | -1,99% | 433,00 |
| 12.03.2026 | 1,78 | 1,86 | 1,71 | 1,76 | -1,68% | 13.670,00 |
| 11.03.2026 | 1,83 | 1,87 | 1,73 | 1,79 | -2,19% | 7.350,00 |
| 10.03.2026 | 1,85 | 2,05 | 1,76 | 1,83 | -1,08% | 1.092,00 |
| 09.03.2026 | 1,62 | 1,95 | 1,57 | 1,85 | 12,16% | 2.175,00 |
| 06.03.2026 | 1,59 | 1,70 | 1,46 | 1,65 | 3,79% | 36.858,00 |
| 05.03.2026 | 1,45 | 1,60 | 1,42 | 1,59 | 9,31% | - |
| 04.03.2026 | 1,45 | 1,48 | 1,40 | 1,45 | -0,68% | - |
| 03.03.2026 | 1,41 | 1,47 | 1,37 | 1,46 | 2,82% | 7.440,00 |
| 02.03.2026 | 1,37 | 1,44 | 1,32 | 1,42 | 2,90% | 2.382,00 |
| 27.02.2026 | 1,41 | 1,43 | 1,32 | 1,38 | -1,08% | 1.428,00 |
| 26.02.2026 | 1,37 | 1,41 | 1,33 | 1,40 | 0,00% | - |
| 25.02.2026 | 1,26 | 1,42 | 1,26 | 1,40 | 8,56% | - |
| 24.02.2026 | 1,24 | 1,33 | 1,23 | 1,29 | 2,80% | - |
| 23.02.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -0,40% | 222,00 |
| 20.02.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -2,71% | 998,00 |
| 19.02.2026 | 1,22 | 1,30 | 1,21 | 1,29 | 3,61% | - |
| 18.02.2026 | 1,22 | 1,27 | 1,19 | 1,25 | 3,32% | 9.200,00 |
| 17.02.2026 | 1,20 | 1,24 | 1,15 | 1,21 | 0,42% | - |
| 16.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -2,04% | 417,00 |
| 13.02.2026 | 1,26 | 1,31 | 1,20 | 1,23 | -3,54% | 1.116,00 |
| 12.02.2026 | 1,35 | 1,37 | 1,26 | 1,27 | -5,93% | - |
| 11.02.2026 | 1,39 | 1,41 | 1,29 | 1,35 | -0,74% | - |
| 10.02.2026 | 1,33 | 1,39 | 1,29 | 1,36 | 1,49% | - |
| 09.02.2026 | 1,33 | 1,39 | 1,30 | 1,34 | 0,75% | 1.350,00 |
| 06.02.2026 | 1,21 | 1,36 | 1,20 | 1,33 | 9,02% | 156,00 |
| 05.02.2026 | 1,25 | 1,28 | 1,22 | 1,22 | -4,31% | 18,00 |
| 04.02.2026 | 1,29 | 1,32 | 1,20 | 1,28 | -3,41% | 3.096,00 |
| 03.02.2026 | 1,26 | 1,37 | 1,24 | 1,32 | 3,13% | 4.740,00 |
| 02.02.2026 | 1,30 | 1,36 | 1,26 | 1,28 | -3,03% | 32,00 |
| 30.01.2026 | 1,29 | 1,34 | 1,27 | 1,32 | 1,54% | 1.627,00 |
| 29.01.2026 | 1,33 | 1,38 | 1,26 | 1,30 | -1,14% | 180,00 |
| 28.01.2026 | 1,53 | 1,54 | 1,28 | 1,32 | -12,91% | - |
| 27.01.2026 | 1,49 | 1,53 | 1,43 | 1,51 | 3,42% | - |
| 26.01.2026 | 1,43 | 1,48 | 1,37 | 1,46 | 2,46% | - |
| 23.01.2026 | 1,47 | 1,50 | 1,41 | 1,43 | -4,04% | - |
| 22.01.2026 | 1,41 | 1,50 | 1,34 | 1,49 | 5,32% | 27.500,00 |
| 21.01.2026 | 1,31 | 1,42 | 1,30 | 1,41 | 8,46% | 7.104,00 |
| 20.01.2026 | 1,34 | 1,40 | 1,27 | 1,30 | -2,99% | 12.500,00 |
| 19.01.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 16.01.2026 | 1,36 | 1,41 | 1,35 | 1,35 | -1,46% | - |
| 15.01.2026 | 1,37 | 1,43 | 1,36 | 1,37 | -2,84% | - |
| 14.01.2026 | 1,38 | 1,44 | 1,37 | 1,41 | 0,00% | 165,00 |
| 13.01.2026 | 1,39 | 1,42 | 1,35 | 1,41 | 2,17% | - |
| 12.01.2026 | 1,44 | 1,46 | 1,37 | 1,38 | -3,83% | 4.580,00 |
| 09.01.2026 | 1,49 | 1,54 | 1,43 | 1,44 | -3,37% | 2.368,00 |
| 08.01.2026 | 1,49 | 1,60 | 1,48 | 1,49 | -2,62% | 12,00 |
| 07.01.2026 | 1,47 | 1,56 | 1,44 | 1,53 | 0,66% | 644,00 |
| 06.01.2026 | 1,45 | 1,52 | 1,42 | 1,52 | 4,48% | 130,00 |
| 05.01.2026 | 1,47 | 1,54 | 1,41 | 1,45 | -2,68% | 84,00 |