0,616$
-0,96%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 0,61 | 0,64 | 0,60 | 0,61 | -1,93% | 68.972,00 |
| 04.12.2025 | 0,61 | 0,62 | 0,59 | 0,62 | 1,97% | 154.862,00 |
| 03.12.2025 | 0,63 | 0,63 | 0,60 | 0,61 | -1,77% | 382.749,00 |
| 02.12.2025 | 0,65 | 0,67 | 0,61 | 0,62 | -7,31% | 215.177,00 |
| 01.12.2025 | 0,71 | 0,71 | 0,66 | 0,67 | -3,87% | 96.326,00 |
| 28.11.2025 | 0,74 | 0,77 | 0,68 | 0,70 | -0,99% | 121.824,00 |
| 26.11.2025 | 0,66 | 0,71 | 0,64 | 0,70 | 9,15% | 256.835,00 |
| 25.11.2025 | 0,61 | 0,67 | 0,61 | 0,65 | 6,61% | 114.012,00 |
| 24.11.2025 | 0,65 | 0,65 | 0,60 | 0,61 | -1,14% | 244.119,00 |
| 21.11.2025 | 0,63 | 0,65 | 0,61 | 0,61 | -3,32% | 199.527,00 |
| 20.11.2025 | 0,70 | 0,71 | 0,63 | 0,63 | -7,86% | 231.170,00 |
| 19.11.2025 | 0,76 | 0,76 | 0,69 | 0,69 | -8,64% | 166.729,00 |
| 18.11.2025 | 0,73 | 0,76 | 0,70 | 0,75 | 1,35% | 235.510,00 |
| 17.11.2025 | 0,77 | 0,79 | 0,72 | 0,74 | -5,24% | 242.355,00 |
| 14.11.2025 | 0,82 | 0,82 | 0,76 | 0,78 | -5,09% | 326.021,00 |
| 13.11.2025 | 0,84 | 0,85 | 0,80 | 0,83 | 1,35% | 159.308,00 |
| 12.11.2025 | 0,90 | 0,93 | 0,81 | 0,81 | -9,25% | 505.949,00 |
| 11.11.2025 | 1,04 | 1,13 | 0,88 | 0,90 | -10,30% | 537.652,00 |
| 10.11.2025 | 0,73 | 1,34 | 0,73 | 1,00 | 35,87% | 1.004.164,00 |
| 07.11.2025 | 0,78 | 0,79 | 0,70 | 0,74 | -8,00% | 273.852,00 |
| 06.11.2025 | 1,34 | 1,35 | 0,73 | 0,80 | -45,39% | 726.626,00 |
| 05.11.2025 | 1,39 | 1,47 | 1,39 | 1,47 | 6,93% | 42.946,00 |
| 04.11.2025 | 1,42 | 1,46 | 1,37 | 1,37 | -4,53% | 34.829,00 |
| 03.11.2025 | 1,58 | 1,58 | 1,44 | 1,44 | -3,69% | 44.647,00 |
| 31.10.2025 | 1,48 | 1,49 | 1,43 | 1,49 | 2,41% | 31.978,00 |
| 30.10.2025 | 1,53 | 1,53 | 1,46 | 1,46 | -4,59% | 49.201,00 |
| 29.10.2025 | 1,60 | 1,63 | 1,52 | 1,53 | -6,15% | 43.917,00 |
| 28.10.2025 | 1,70 | 1,72 | 1,63 | 1,63 | -5,58% | 47.359,00 |
| 27.10.2025 | 1,59 | 1,81 | 1,59 | 1,72 | 10,68% | 78.654,00 |
| 24.10.2025 | 1,57 | 1,58 | 1,54 | 1,56 | 1,63% | 58.546,00 |
| 23.10.2025 | 1,54 | 1,56 | 1,52 | 1,53 | 0,00% | 39.261,00 |
| 22.10.2025 | 1,55 | 1,56 | 1,50 | 1,53 | -1,29% | 55.887,00 |
| 21.10.2025 | 1,55 | 1,60 | 1,55 | 1,55 | 5,80% | 45.214,00 |
| 17.10.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -1,35% | 27.501,00 |
| 16.10.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -2,30% | 35.581,00 |
| 15.10.2025 | 1,59 | 1,63 | 1,47 | 1,52 | -2,88% | 74.109,00 |
| 14.10.2025 | 1,50 | 1,57 | 1,49 | 1,57 | 2,62% | 72.211,00 |
| 13.10.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,99% | 47.596,00 |
| 10.10.2025 | 1,67 | 1,67 | 1,51 | 1,51 | -7,36% | 156.642,00 |
| 09.10.2025 | 1,64 | 1,64 | 1,59 | 1,63 | -0,61% | 54.852,00 |
| 08.10.2025 | 1,63 | 1,70 | 1,62 | 1,64 | 0,00% | 85.588,00 |
| 07.10.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -1,50% | 145.256,00 |
| 06.10.2025 | 1,64 | 1,70 | 1,63 | 1,67 | 1,83% | 60.918,00 |
| 03.10.2025 | 1,62 | 1,66 | 1,60 | 1,64 | 1,55% | 111.099,00 |
| 02.10.2025 | 1,63 | 1,65 | 1,56 | 1,61 | -1,83% | 51.901,00 |
| 01.10.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -0,91% | 92.519,00 |
| 30.09.2025 | 1,66 | 1,67 | 1,62 | 1,66 | -1,78% | 132.670,00 |
| 29.09.2025 | 1,72 | 1,72 | 1,67 | 1,69 | 0,00% | 49.054,00 |
| 26.09.2025 | 1,68 | 1,69 | 1,66 | 1,69 | 1,20% | 46.740,00 |
| 25.09.2025 | 1,72 | 1,72 | 1,66 | 1,67 | -3,20% | 47.496,00 |
| 24.09.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 1,78% | 31.032,00 |
| 23.09.2025 | 1,73 | 1,76 | 1,66 | 1,69 | -2,03% | 83.749,00 |
| 22.09.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 2,68% | 28.370,00 |
| 19.09.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -3,17% | 72.904,00 |
| 18.09.2025 | 1,73 | 1,76 | 1,70 | 1,74 | 2,97% | 67.421,00 |
| 17.09.2025 | 1,75 | 1,80 | 1,64 | 1,69 | -3,71% | 159.592,00 |
| 16.09.2025 | 1,65 | 1,75 | 1,62 | 1,75 | 6,71% | 81.270,00 |
| 15.09.2025 | 1,76 | 1,80 | 1,60 | 1,64 | -5,20% | 60.972,00 |
| 12.09.2025 | 1,68 | 1,73 | 1,63 | 1,73 | 3,59% | 190.100,00 |
| 11.09.2025 | 1,58 | 1,68 | 1,58 | 1,67 | 6,37% | 139.535,00 |
| 10.09.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -2,79% | 60.324,00 |
| 09.09.2025 | 1,74 | 1,74 | 1,61 | 1,62 | -2,71% | 159.307,00 |
| 08.09.2025 | 1,63 | 1,68 | 1,58 | 1,66 | 1,84% | 80.982,00 |
| 05.09.2025 | 1,68 | 1,71 | 1,63 | 1,63 | -2,40% | 103.478,00 |
| 04.09.2025 | 1,62 | 1,67 | 1,60 | 1,67 | 2,77% | 101.257,00 |
| 03.09.2025 | 1,66 | 1,70 | 1,62 | 1,63 | -2,11% | 126.311,00 |
| 02.09.2025 | 1,73 | 1,74 | 1,66 | 1,66 | -5,41% | 156.695,00 |
| 29.08.2025 | 1,79 | 1,79 | 1,76 | 1,76 | 0,29% | 140.451,00 |
| 28.08.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -2,51% | 77.430,00 |
| 27.08.2025 | 1,80 | 1,83 | 1,75 | 1,80 | 2,28% | 51.932,00 |
| 26.08.2025 | 1,88 | 1,89 | 1,75 | 1,76 | -7,39% | 93.085,00 |
| 25.08.2025 | 1,88 | 1,93 | 1,84 | 1,90 | -1,81% | 74.867,00 |
| 22.08.2025 | 1,80 | 1,94 | 1,79 | 1,93 | 11,24% | 82.247,00 |
| 21.08.2025 | 1,72 | 1,74 | 1,70 | 1,74 | 1,17% | 90.341,00 |
| 20.08.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -2,28% | 88.531,00 |
| 19.08.2025 | 1,83 | 1,86 | 1,75 | 1,76 | -3,04% | 75.314,00 |
| 18.08.2025 | 1,91 | 1,94 | 1,81 | 1,81 | -4,49% | 36.498,00 |
| 15.08.2025 | 1,87 | 1,96 | 1,87 | 1,90 | 2,71% | 134.809,00 |
| 14.08.2025 | 1,94 | 1,94 | 1,81 | 1,85 | -2,12% | 120.484,00 |
| 13.08.2025 | 1,95 | 1,98 | 1,86 | 1,89 | -1,57% | 144.926,00 |
| 12.08.2025 | 1,70 | 1,95 | 1,67 | 1,92 | 12,65% | 226.787,00 |
| 11.08.2025 | 1,80 | 1,80 | 1,66 | 1,70 | -2,02% | 86.047,00 |
| 08.08.2025 | 1,98 | 1,98 | 1,73 | 1,74 | -10,80% | 106.727,00 |
| 07.08.2025 | 2,30 | 2,35 | 1,94 | 1,95 | -25,05% | 163.835,00 |
| 06.08.2025 | 2,63 | 2,63 | 2,55 | 2,60 | 1,37% | 71.151,00 |
| 05.08.2025 | 2,63 | 2,68 | 2,51 | 2,56 | -1,16% | 62.035,00 |
| 04.08.2025 | 2,47 | 2,59 | 2,47 | 2,59 | 5,50% | 52.768,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -2,96% | 65.393,00 |
| 31.07.2025 | 2,56 | 2,61 | 2,49 | 2,53 | -1,94% | 67.998,00 |
| 30.07.2025 | 2,73 | 2,77 | 2,57 | 2,58 | -5,49% | 56.197,00 |
| 29.07.2025 | 2,98 | 2,98 | 2,73 | 2,73 | -9,00% | 25.411,00 |
| 28.07.2025 | 2,96 | 3,01 | 2,96 | 3,00 | 1,52% | 28.612,00 |
| 25.07.2025 | 2,95 | 3,03 | 2,93 | 2,96 | 0,51% | 39.917,00 |
| 24.07.2025 | 3,08 | 3,13 | 2,94 | 2,94 | -5,77% | 80.399,00 |
| 23.07.2025 | 2,91 | 3,12 | 2,88 | 3,12 | 7,96% | 87.394,00 |
| 22.07.2025 | 2,97 | 2,98 | 2,84 | 2,89 | -3,02% | 53.149,00 |
| 21.07.2025 | 2,72 | 3,04 | 2,72 | 2,98 | 11,61% | 58.286,00 |
| 18.07.2025 | 2,68 | 2,73 | 2,63 | 2,67 | -1,84% | 66.096,00 |
| 17.07.2025 | 2,57 | 2,75 | 2,56 | 2,72 | 7,09% | 152.928,00 |
| 16.07.2025 | 2,53 | 2,54 | 2,45 | 2,54 | 5,39% | 90.859,00 |