2,330€
2,19%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,26 | 2,35 | 2,19 | 2,33 | 2,19% | - |
| 28.05.2026 | 2,19 | 2,28 | 2,10 | 2,28 | 1,79% | - |
| 27.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 2.546,00 |
| 26.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | 1.210,00 |
| 25.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 22.05.2026 | 2,11 | 2,17 | 2,10 | 2,14 | 2,39% | - |
| 21.05.2026 | 2,05 | 2,11 | 2,01 | 2,09 | 1,95% | - |
| 20.05.2026 | 2,07 | 2,12 | 2,02 | 2,05 | -0,49% | - |
| 19.05.2026 | 2,07 | 2,14 | 2,01 | 2,06 | 1,98% | - |
| 18.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -11,01% | 4.500,00 |
| 15.05.2026 | 2,40 | 2,44 | 2,23 | 2,27 | -5,02% | - |
| 14.05.2026 | 2,40 | 2,44 | 2,34 | 2,39 | 0,00% | - |
| 13.05.2026 | 2,45 | 2,50 | 2,35 | 2,39 | -0,42% | - |
| 12.05.2026 | 2,37 | 2,45 | 2,32 | 2,40 | 2,56% | - |
| 11.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | 2.500,00 |
| 08.05.2026 | 2,34 | 2,42 | 2,30 | 2,37 | 0,42% | - |
| 07.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | 166,00 |
| 06.05.2026 | 2,44 | 2,50 | 2,35 | 2,35 | -4,08% | - |
| 05.05.2026 | 2,54 | 2,55 | 2,45 | 2,45 | -2,78% | - |
| 04.05.2026 | 2,32 | 2,52 | 2,32 | 2,52 | 7,23% | 2.069,00 |
| 30.04.2026 | 2,29 | 2,37 | 2,26 | 2,35 | -0,42% | - |
| 29.04.2026 | 2,26 | 2,36 | 2,26 | 2,36 | 1,29% | 1.311,00 |
| 28.04.2026 | 2,30 | 2,37 | 2,27 | 2,33 | 1,30% | - |
| 27.04.2026 | 2,22 | 2,31 | 2,19 | 2,30 | 3,14% | - |
| 24.04.2026 | 2,29 | 2,29 | 2,20 | 2,23 | -3,04% | - |
| 23.04.2026 | 2,20 | 2,30 | 2,20 | 2,30 | -0,43% | 1.164,00 |
| 22.04.2026 | 2,49 | 2,49 | 2,27 | 2,31 | -4,55% | - |
| 21.04.2026 | 2,47 | 2,52 | 2,36 | 2,42 | -0,82% | - |
| 20.04.2026 | 2,46 | 2,52 | 2,38 | 2,44 | 0,83% | - |
| 17.04.2026 | 2,52 | 2,52 | 2,42 | 2,42 | -1,63% | 1.319,00 |
| 16.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | 20,00 |
| 15.04.2026 | 2,50 | 2,50 | 2,38 | 2,38 | -0,83% | 8.702,00 |
| 14.04.2026 | 2,44 | 2,44 | 2,40 | 2,40 | 1,69% | 885,00 |
| 13.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 500,00 |
| 10.04.2026 | 2,52 | 2,52 | 2,40 | 2,40 | -4,76% | 5.859,00 |
| 09.04.2026 | 2,34 | 2,62 | 2,34 | 2,52 | 11,50% | 7.365,00 |
| 08.04.2026 | 2,30 | 2,30 | 2,18 | 2,26 | 4,63% | 11.950,00 |
| 07.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 10,77% | 7.828,00 |
| 02.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 4,00% | 10,00 |
| 01.04.2026 | 1,93 | 2,01 | 1,88 | 1,88 | -8,09% | - |
| 31.03.2026 | 1,87 | 2,04 | 1,87 | 2,04 | 10,27% | 4.476,00 |
| 30.03.2026 | 2,00 | 2,00 | 1,85 | 1,85 | -9,76% | 2.095,00 |
| 27.03.2026 | 2,13 | 2,13 | 2,00 | 2,05 | -5,96% | - |
| 26.03.2026 | 1,98 | 2,18 | 1,97 | 2,18 | 1,87% | 365,00 |
| 25.03.2026 | 2,14 | 2,14 | 2,02 | 2,14 | 1,90% | 6.444,00 |
| 24.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -5,41% | 101,00 |
| 23.03.2026 | 2,30 | 2,40 | 2,12 | 2,22 | 0,00% | 4.484,00 |
| 20.03.2026 | 2,12 | 2,34 | 2,12 | 2,22 | 9,90% | 900,00 |
| 19.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 200,00 |
| 18.03.2026 | 1,99 | 2,28 | 1,81 | 2,02 | 15,10% | 24.922,00 |
| 17.03.2026 | 1,69 | 1,78 | 1,67 | 1,76 | 0,29% | - |
| 16.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | 200,00 |
| 13.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 4,35% | 71,00 |
| 12.03.2026 | 1,78 | 1,85 | 1,71 | 1,73 | -2,27% | - |
| 11.03.2026 | 1,79 | 1,86 | 1,74 | 1,77 | -10,41% | - |
| 10.03.2026 | 1,93 | 1,97 | 1,91 | 1,97 | 11,30% | 9.069,00 |
| 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 | 5,69% | 135,00 |
| 23.02.2026 | 1,24 | 1,26 | 1,23 | 1,23 | -1,60% | - |
| 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 | 4,44% | - |
| 18.02.2026 | 1,21 | 1,27 | 1,19 | 1,24 | 2,48% | - |
| 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 | -2,62% | 5.400,00 |
| 19.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,30% | - |
| 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 |