2,310€
-7,97%
Echtzeit-Aktienkurs Ovid Therapeutics
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,47 | 2,77 | 2,27 | 2,31 | -7,97% | 33.436,00 |
| 11.11.2026 | 2,51 | 2,58 | 2,40 | 2,51 | -1,57% | 31.930,00 |
| 10.11.2026 | 2,53 | 2,63 | 2,36 | 2,55 | -2,67% | 103.172,00 |
| 09.11.2026 | 2,61 | 2,76 | 2,54 | 2,62 | 0,77% | 2.528,00 |
| 06.11.2026 | 2,33 | 2,64 | 2,27 | 2,60 | 12,07% | 3.408,00 |
| 05.11.2026 | 2,44 | 2,47 | 2,22 | 2,32 | -5,69% | - |
| 04.11.2026 | 2,16 | 2,49 | 2,11 | 2,46 | 13,36% | 84,00 |
| 03.11.2026 | 2,15 | 2,25 | 2,11 | 2,17 | 0,93% | 52,00 |
| 02.11.2026 | 2,31 | 2,31 | 2,12 | 2,15 | -4,44% | 16,00 |
| 30.10.2026 | 2,25 | 2,42 | 2,17 | 2,25 | -1,32% | 155,00 |
| 29.10.2026 | 2,19 | 2,34 | 2,15 | 2,28 | 5,07% | 52,00 |
| 28.10.2026 | 2,02 | 2,25 | 1,96 | 2,17 | 7,16% | - |
| 27.10.2026 | 1,92 | 2,05 | 1,87 | 2,03 | 3,85% | - |
| 26.10.2026 | 1,95 | 1,98 | 1,90 | 1,95 | 0,78% | - |
| 23.10.2026 | 2,17 | 2,19 | 1,90 | 1,94 | -8,29% | - |
| 22.10.2026 | 2,21 | 2,24 | 2,08 | 2,11 | -5,38% | - |
| 21.10.2026 | 2,14 | 2,37 | 2,08 | 2,23 | 5,69% | 39,00 |
| 20.10.2026 | 1,97 | 2,19 | 1,92 | 2,11 | 8,21% | 1.300,00 |
| 19.10.2026 | 1,97 | 1,99 | 1,90 | 1,95 | 0,52% | 108,00 |
| 16.10.2026 | 2,00 | 2,05 | 1,88 | 1,94 | -3,72% | 58,00 |
| 15.10.2026 | 2,05 | 2,07 | 2,01 | 2,02 | 3,33% | - |
| 14.10.2026 | 2,00 | 2,02 | 1,88 | 1,95 | -1,27% | 75,00 |
| 13.10.2026 | 2,22 | 2,23 | 1,95 | 1,98 | -8,99% | 1.590,00 |
| 12.10.2026 | 2,19 | 2,27 | 2,14 | 2,17 | -2,69% | - |
| 09.10.2026 | 2,09 | 2,23 | 2,09 | 2,23 | 5,19% | 15,00 |
| 08.10.2026 | 2,11 | 2,15 | 2,01 | 2,12 | 0,47% | 162.000,00 |
| 07.10.2026 | 2,13 | 2,21 | 2,09 | 2,11 | -0,94% | - |
| 06.10.2026 | 2,12 | 2,19 | 2,02 | 2,13 | -1,39% | 43,00 |
| 05.10.2026 | 2,13 | 2,19 | 2,05 | 2,16 | 2,86% | 200,00 |
| 02.10.2026 | 2,20 | 2,23 | 2,08 | 2,10 | -1,87% | - |
| 01.10.2026 | 2,21 | 2,25 | 2,14 | 2,14 | -3,17% | - |
| 30.09.2026 | 2,25 | 2,30 | 2,19 | 2,21 | -0,90% | - |
| 29.09.2026 | 2,14 | 2,25 | 2,07 | 2,23 | 5,19% | 39,00 |
| 28.09.2026 | 2,14 | 2,19 | 2,06 | 2,12 | -0,93% | - |
| 25.09.2026 | 2,19 | 2,21 | 2,11 | 2,14 | -4,04% | - |
| 24.09.2026 | 2,33 | 2,33 | 2,12 | 2,23 | -1,76% | - |
| 23.09.2026 | 2,44 | 2,45 | 2,14 | 2,27 | -6,97% | - |
| 22.09.2026 | 2,36 | 2,48 | 2,35 | 2,44 | 3,83% | - |
| 21.09.2026 | 2,36 | 2,39 | 2,32 | 2,35 | -0,42% | 45,00 |
| 18.09.2026 | 2,40 | 2,43 | 2,29 | 2,36 | 1,72% | - |
| 17.09.2026 | 2,35 | 2,42 | 2,32 | 2,32 | -1,69% | - |
| 16.09.2026 | 2,35 | 2,40 | 2,32 | 2,36 | 0,85% | - |
| 15.09.2026 | 2,39 | 2,41 | 2,28 | 2,34 | -2,09% | - |
| 14.09.2026 | 2,29 | 2,43 | 2,29 | 2,39 | 3,91% | 39,00 |
| 11.09.2026 | 2,30 | 2,37 | 2,27 | 2,30 | 0,88% | - |
| 10.09.2026 | 2,35 | 2,37 | 2,25 | 2,28 | -1,72% | - |
| 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 |