1,650$
-0,60%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,66 | 1,70 | 1,64 | 1,65 | -0,60% | 76.710,00 |
| 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 |
| 15.07.2025 | 2,52 | 2,52 | 2,40 | 2,41 | -3,41% | 83.602,00 |
| 14.07.2025 | 2,53 | 2,60 | 2,47 | 2,50 | -1,38% | 31.838,00 |
| 11.07.2025 | 2,56 | 2,62 | 2,53 | 2,53 | -2,50% | 58.451,00 |
| 10.07.2025 | 2,68 | 2,69 | 2,58 | 2,60 | -3,89% | 45.052,00 |
| 09.07.2025 | 2,68 | 2,72 | 2,61 | 2,70 | 0,75% | 76.867,00 |
| 08.07.2025 | 2,50 | 2,69 | 2,49 | 2,68 | 8,06% | 77.783,00 |
| 07.07.2025 | 2,60 | 2,60 | 2,48 | 2,48 | -7,81% | 53.636,00 |
| 03.07.2025 | 2,67 | 2,72 | 2,67 | 2,69 | -0,19% | 49.392,00 |
| 02.07.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 5,27% | 79.836,00 |
| 01.07.2025 | 2,51 | 2,63 | 2,51 | 2,56 | 3,02% | 105.622,00 |
| 30.06.2025 | 2,48 | 2,53 | 2,47 | 2,49 | 0,61% | 66.942,00 |
| 27.06.2025 | 2,40 | 2,47 | 2,39 | 2,47 | 4,66% | 108.828,00 |
| 26.06.2025 | 2,34 | 2,39 | 2,34 | 2,36 | -1,26% | 86.398,00 |
| 25.06.2025 | 2,42 | 2,47 | 2,38 | 2,39 | -1,65% | 55.006,00 |
| 24.06.2025 | 2,42 | 2,44 | 2,36 | 2,43 | 2,53% | 84.268,00 |
| 23.06.2025 | 2,43 | 2,43 | 2,34 | 2,37 | -2,27% | 42.637,00 |
| 20.06.2025 | 2,57 | 2,57 | 2,43 | 2,43 | -4,34% | 54.699,00 |
| 18.06.2025 | 2,51 | 2,60 | 2,51 | 2,54 | 0,20% | 49.340,00 |
| 17.06.2025 | 2,57 | 2,62 | 2,53 | 2,53 | -3,07% | 133.739,00 |
| 16.06.2025 | 2,50 | 2,63 | 2,50 | 2,61 | 5,24% | 41.331,00 |
| 13.06.2025 | 2,58 | 2,60 | 2,47 | 2,48 | -4,80% | 104.456,00 |
| 12.06.2025 | 2,70 | 2,70 | 2,57 | 2,61 | -3,87% | 96.657,00 |
| 11.06.2025 | 2,59 | 2,82 | 2,59 | 2,71 | 1,50% | 81.485,00 |
| 10.06.2025 | 2,64 | 2,76 | 2,64 | 2,67 | -2,55% | 34.286,00 |
| 09.06.2025 | 2,85 | 2,87 | 2,67 | 2,74 | -2,49% | 601.773,00 |
| 06.06.2025 | 2,61 | 2,87 | 2,61 | 2,81 | 9,34% | 549.081,00 |
| 05.06.2025 | 2,61 | 2,65 | 2,56 | 2,57 | -1,53% | 325.878,00 |
| 04.06.2025 | 2,53 | 2,61 | 2,52 | 2,61 | 3,16% | 311.383,00 |
| 03.06.2025 | 2,45 | 2,55 | 2,42 | 2,53 | 1,20% | 412.303,00 |
| 02.06.2025 | 2,55 | 2,58 | 2,49 | 2,50 | -3,10% | 441.931,00 |
| 30.05.2025 | 2,65 | 2,66 | 2,57 | 2,58 | -3,73% | 318.205,00 |
| 29.05.2025 | 2,82 | 2,82 | 2,67 | 2,68 | -4,29% | 385.279,00 |
| 28.05.2025 | 2,75 | 2,89 | 2,72 | 2,80 | 2,94% | 417.114,00 |
| 27.05.2025 | 2,66 | 2,74 | 2,60 | 2,72 | 3,82% | 487.298,00 |
| 23.05.2025 | 2,69 | 2,75 | 2,61 | 2,62 | -5,07% | 542.681,00 |
| 22.05.2025 | 2,65 | 2,79 | 2,60 | 2,76 | 3,37% | 404.537,00 |
| 21.05.2025 | 2,82 | 2,82 | 2,66 | 2,67 | -3,96% | 431.344,00 |
| 20.05.2025 | 2,73 | 2,80 | 2,67 | 2,78 | 1,09% | 567.417,00 |
| 19.05.2025 | 2,81 | 2,87 | 2,74 | 2,75 | -3,51% | 463.798,00 |
| 16.05.2025 | 2,91 | 2,96 | 2,73 | 2,85 | -2,06% | 1.046.314,00 |
| 15.05.2025 | 2,97 | 2,97 | 2,81 | 2,91 | -3,32% | 875.965,00 |
| 14.05.2025 | 3,10 | 3,10 | 2,98 | 3,01 | -2,90% | 735.355,00 |
| 13.05.2025 | 3,18 | 3,19 | 2,87 | 3,10 | -2,67% | 788.525,00 |
| 12.05.2025 | 3,64 | 3,64 | 3,18 | 3,19 | -7,81% | 441.317,00 |
| 09.05.2025 | 3,18 | 3,55 | 3,00 | 3,46 | -2,12% | 547.185,00 |
| 08.05.2025 | 3,59 | 3,59 | 3,36 | 3,53 | 4,75% | 388.362,00 |
| 07.05.2025 | 3,40 | 3,48 | 3,29 | 3,37 | 0,60% | 314.591,00 |
| 06.05.2025 | 3,40 | 3,41 | 3,29 | 3,35 | -2,62% | 274.844,00 |
| 05.05.2025 | 3,60 | 3,60 | 3,42 | 3,44 | -4,18% | 319.136,00 |
| 02.05.2025 | 3,64 | 3,69 | 3,58 | 3,59 | 0,00% | 551.878,00 |
| 01.05.2025 | 3,59 | 3,65 | 3,50 | 3,59 | 1,41% | 319.479,00 |
| 30.04.2025 | 3,75 | 3,75 | 3,43 | 3,54 | -4,32% | 381.947,00 |
| 29.04.2025 | 3,78 | 3,82 | 3,66 | 3,70 | -2,63% | 215.114,00 |
| 28.04.2025 | 3,85 | 3,87 | 3,73 | 3,80 | -0,78% | 240.099,00 |
| 25.04.2025 | 3,77 | 3,91 | 3,77 | 3,83 | 0,79% | 250.441,00 |
| 24.04.2025 | 3,65 | 3,83 | 3,60 | 3,80 | 4,11% | 311.708,00 |
| 23.04.2025 | 3,70 | 3,83 | 3,57 | 3,65 | 2,24% | 350.086,00 |
| 22.04.2025 | 3,28 | 3,69 | 3,25 | 3,57 | 11,21% | 755.267,00 |
| 21.04.2025 | 3,22 | 3,25 | 3,12 | 3,21 | -2,73% | 352.383,00 |
| 17.04.2025 | 3,19 | 3,30 | 3,13 | 3,30 | 3,77% | 458.958,00 |
| 16.04.2025 | 3,22 | 3,26 | 3,13 | 3,18 | -2,45% | 205.443,00 |
| 15.04.2025 | 3,32 | 3,42 | 3,20 | 3,26 | -2,10% | 276.385,00 |
| 14.04.2025 | 3,35 | 3,35 | 3,20 | 3,33 | 2,15% | 468.812,00 |
| 11.04.2025 | 3,18 | 3,29 | 3,10 | 3,26 | 1,56% | 293.528,00 |
| 10.04.2025 | 3,40 | 3,55 | 3,11 | 3,21 | -6,69% | 241.306,00 |