1,845€
11,82%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,59 | 1,86 | 1,59 | 1,77 | 2,31% | 8.572,00 |
| 06.03.2026 | 1,50 | 1,73 | 1,50 | 1,73 | 10,90% | 20.285,00 |
| 05.03.2026 | 1,44 | 1,59 | 1,43 | 1,56 | 6,48% | - |
| 04.03.2026 | 1,46 | 1,47 | 1,42 | 1,47 | 9,33% | - |
| 03.03.2026 | 1,37 | 1,37 | 1,34 | 1,34 | -9,46% | 3.452,00 |
| 02.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 6,47% | 50,00 |
| 27.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | 1.000,00 |
| 26.02.2026 | 1,37 | 1,41 | 1,34 | 1,39 | 4,92% | - |
| 25.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 3.193,00 |
| 24.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | 135,00 |
| 20.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,47% | 600,00 |
| 19.02.2026 | 1,24 | 1,30 | 1,21 | 1,30 | 7,02% | - |
| 17.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 731,00 |
| 16.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | 100,00 |
| 13.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | 752,00 |
| 12.02.2026 | 1,35 | 1,37 | 1,26 | 1,28 | 0,00% | - |
| 11.02.2026 | 1,36 | 1,36 | 1,28 | 1,28 | -6,23% | 2.828,00 |
| 10.02.2026 | 1,33 | 1,39 | 1,29 | 1,37 | 2,63% | - |
| 09.02.2026 | 1,36 | 1,39 | 1,31 | 1,33 | 3,10% | - |
| 06.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | 4.150,00 |
| 05.02.2026 | 1,26 | 1,27 | 1,23 | 1,23 | -3,15% | - |
| 04.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | 375,00 |
| 03.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 14.964,00 |
| 02.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 550,00 |
| 30.01.2026 | 1,30 | 1,34 | 1,28 | 1,32 | 1,54% | - |
| 29.01.2026 | 1,31 | 1,38 | 1,26 | 1,30 | -6,47% | - |
| 28.01.2026 | 1,48 | 1,48 | 1,39 | 1,39 | -8,85% | 5.212,00 |
| 27.01.2026 | 1,47 | 1,53 | 1,43 | 1,53 | 5,90% | - |
| 26.01.2026 | 1,46 | 1,46 | 1,44 | 1,44 | 2,86% | 3.426,00 |
| 23.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -5,72% | 13,00 |
| 22.01.2026 | 1,41 | 1,51 | 1,37 | 1,49 | 12,50% | - |
| 21.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 300,00 |
| 20.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -6,81% | 5.400,00 |
| 16.01.2026 | 1,38 | 1,41 | 1,36 | 1,40 | 1,45% | - |
| 15.01.2026 | 1,42 | 1,42 | 1,37 | 1,38 | -0,72% | - |
| 14.01.2026 | 1,42 | 1,44 | 1,38 | 1,39 | -1,77% | - |
| 13.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 354,00 |
| 12.01.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -4,73% | 1.861,00 |
| 09.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 50,00 |
| 08.01.2026 | 1,52 | 1,59 | 1,48 | 1,49 | 2,76% | - |
| 07.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,02% | 364,00 |
| 06.01.2026 | 1,46 | 1,49 | 1,43 | 1,47 | -4,25% | - |
| 05.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 10,87% | 1.000,00 |
| 02.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -5,48% | 542,00 |
| 30.12.2025 | 1,44 | 1,46 | 1,36 | 1,46 | 3,55% | 2.292,00 |
| 29.12.2025 | 1,55 | 1,55 | 1,41 | 1,41 | -3,42% | 10.666,00 |
| 23.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 2,82% | 3.128,00 |
| 22.12.2025 | 1,49 | 1,49 | 1,42 | 1,42 | 17,36% | 21.508,00 |
| 19.12.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 3,42% | 827,00 |
| 18.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -13,33% | 4.195,00 |
| 16.12.2025 | 1,32 | 1,35 | 1,30 | 1,35 | 3,85% | - |
| 15.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | 6.423,00 |
| 12.12.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -1,08% | 12.119,00 |
| 11.12.2025 | 1,38 | 1,42 | 1,35 | 1,39 | 1,47% | - |
| 10.12.2025 | 1,35 | 1,41 | 1,34 | 1,37 | -5,86% | - |
| 09.12.2025 | 1,41 | 1,45 | 1,38 | 1,45 | 7,41% | 1.800,00 |
| 08.12.2025 | 1,32 | 1,35 | 1,32 | 1,35 | -5,92% | 3.408,00 |
| 05.12.2025 | 1,39 | 1,47 | 1,39 | 1,44 | 6,30% | - |
| 04.12.2025 | 1,39 | 1,39 | 1,35 | 1,35 | 0,00% | 2.621,00 |
| 03.12.2025 | 1,35 | 1,39 | 1,17 | 1,35 | -2,17% | - |
| 02.12.2025 | 1,51 | 1,51 | 1,38 | 1,38 | -9,21% | 3.398,00 |
| 01.12.2025 | 1,57 | 1,57 | 1,48 | 1,52 | -4,40% | 53.434,00 |
| 28.11.2025 | 1,43 | 1,59 | 1,43 | 1,59 | 13,98% | 1.538,00 |
| 26.11.2025 | 1,30 | 1,43 | 1,30 | 1,40 | 8,56% | - |
| 25.11.2025 | 1,29 | 1,33 | 1,26 | 1,29 | -4,81% | - |
| 24.11.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 13,45% | 4.639,00 |
| 21.11.2025 | 1,06 | 1,19 | 1,06 | 1,19 | 8,68% | - |
| 19.11.2025 | 1,14 | 1,18 | 1,09 | 1,10 | -3,95% | - |
| 18.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 1.400,00 |
| 17.11.2025 | 1,16 | 1,16 | 1,10 | 1,15 | 1,77% | 1.685,00 |
| 14.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 11,88% | 8.322,00 |
| 13.11.2025 | 1,14 | 1,16 | 1,01 | 1,01 | -13,68% | - |
| 12.11.2025 | 1,23 | 1,23 | 1,17 | 1,17 | 0,00% | 9.500,00 |
| 10.11.2025 | 1,14 | 1,22 | 1,13 | 1,17 | 5,41% | - |
| 07.11.2025 | 1,15 | 1,15 | 1,05 | 1,11 | -8,26% | 10.818,00 |
| 06.11.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 0,00% | 1.364,00 |
| 05.11.2025 | 1,09 | 1,21 | 1,09 | 1,21 | 5,22% | 91,00 |
| 04.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | 630,00 |
| 03.11.2025 | 1,18 | 1,23 | 1,18 | 1,19 | -6,30% | 2.399,00 |
| 31.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 1.000,00 |
| 30.10.2025 | 1,22 | 1,28 | 1,22 | 1,28 | -1,54% | 900,00 |
| 29.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -2,26% | 2.107,00 |
| 28.10.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -8,28% | 7.015,00 |
| 27.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,94% | 5.479,00 |
| 24.10.2025 | 1,35 | 1,42 | 1,32 | 1,40 | 0,36% | - |
| 23.10.2025 | 1,37 | 1,44 | 1,37 | 1,39 | 6,51% | 2.564,00 |
| 22.10.2025 | 1,40 | 1,42 | 1,30 | 1,31 | -6,12% | - |
| 21.10.2025 | 1,42 | 1,42 | 1,39 | 1,39 | 1,46% | 1.403,00 |
| 20.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 12,30% | 1.459,00 |
| 17.10.2025 | 1,30 | 1,33 | 1,22 | 1,22 | -14,08% | 16.495,00 |
| 16.10.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -7,19% | 2.775,00 |
| 15.10.2025 | 1,51 | 1,53 | 1,50 | 1,53 | -1,29% | 1.274,00 |
| 14.10.2025 | 1,44 | 1,55 | 1,39 | 1,55 | 11,51% | 6.604,00 |
| 13.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | 375,00 |
| 10.10.2025 | 1,59 | 1,62 | 1,43 | 1,43 | -7,74% | 19.209,00 |
| 09.10.2025 | 1,51 | 1,63 | 1,46 | 1,55 | 9,15% | 31.672,00 |
| 08.10.2025 | 1,35 | 1,45 | 1,35 | 1,42 | -4,70% | 5.000,00 |
| 07.10.2025 | 1,51 | 1,51 | 1,39 | 1,49 | -1,32% | 8.734,00 |
| 06.10.2025 | 1,59 | 1,59 | 1,45 | 1,51 | -5,03% | 5.676,00 |
| 03.10.2025 | 1,50 | 1,85 | 1,40 | 1,59 | 25,20% | 81.022,00 |