1,300€
-0,38%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,77% | - |
| 15.10.2025 | 1,34 | 1,40 | 1,30 | 1,31 | 0,00% | - |
| 14.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 13.10.2025 | 1,30 | 1,32 | 1,30 | 1,32 | -8,68% | - |
| 09.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,49% | - |
| 08.10.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -0,71% | - |
| 07.10.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 06.10.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 4,36% | - |
| 03.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,72% | - |
| 02.10.2025 | 1,41 | 1,41 | 1,38 | 1,39 | 0,00% | - |
| 01.10.2025 | 1,41 | 1,42 | 1,37 | 1,39 | -4,15% | - |
| 29.09.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 1,40% | - |
| 26.09.2025 | 1,42 | 1,45 | 1,42 | 1,43 | -2,73% | - |
| 25.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,17% | - |
| 24.09.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -2,74% | - |
| 23.09.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,39% | - |
| 22.09.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 0,35% | - |
| 18.09.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -2,71% | - |
| 17.09.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 6,12% | - |
| 16.09.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -5,12% | - |
| 15.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,17% | - |
| 12.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 2,90% | - |
| 11.09.2025 | 1,34 | 1,41 | 1,34 | 1,38 | -0,36% | - |
| 10.09.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -2,46% | - |
| 09.09.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 2,16% | - |
| 08.09.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,36% | - |
| 05.09.2025 | 1,43 | 1,46 | 1,39 | 1,39 | -2,46% | - |
| 04.09.2025 | 1,39 | 1,43 | 1,37 | 1,42 | 1,07% | - |
| 03.09.2025 | 1,43 | 1,47 | 1,40 | 1,41 | -2,43% | - |
| 02.09.2025 | 1,50 | 1,54 | 1,43 | 1,44 | -3,36% | - |
| 01.09.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,00% | - |
| 29.08.2025 | 1,51 | 1,56 | 1,50 | 1,51 | -0,66% | 5.000,00 |
| 28.08.2025 | 1,54 | 1,56 | 1,48 | 1,52 | -1,30% | - |
| 27.08.2025 | 1,51 | 1,58 | 1,50 | 1,54 | 2,68% | - |
| 26.08.2025 | 1,64 | 1,66 | 1,50 | 1,50 | -9,12% | - |
| 25.08.2025 | 1,66 | 1,67 | 1,58 | 1,65 | 0,00% | - |
| 22.08.2025 | 1,49 | 1,65 | 1,49 | 1,65 | 10,77% | - |
| 21.08.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 0,34% | - |
| 20.08.2025 | 1,50 | 1,54 | 1,46 | 1,48 | -2,31% | - |
| 19.08.2025 | 1,57 | 1,59 | 1,50 | 1,52 | -3,19% | - |
| 18.08.2025 | 1,61 | 1,67 | 1,56 | 1,57 | -3,10% | - |
| 15.08.2025 | 1,58 | 1,68 | 1,57 | 1,62 | 1,89% | - |
| 14.08.2025 | 1,61 | 1,67 | 1,55 | 1,59 | -1,86% | - |
| 13.08.2025 | 1,68 | 1,71 | 1,60 | 1,62 | -1,22% | - |
| 12.08.2025 | 1,47 | 1,67 | 1,45 | 1,64 | 11,60% | - |
| 11.08.2025 | 1,49 | 1,56 | 1,43 | 1,47 | -2,01% | - |
| 08.08.2025 | 1,72 | 1,78 | 1,49 | 1,50 | -10,21% | - |
| 07.08.2025 | 2,22 | 2,22 | 1,66 | 1,67 | -25,00% | - |
| 06.08.2025 | 2,22 | 2,27 | 2,18 | 2,22 | 0,00% | - |
| 05.08.2025 | 2,23 | 2,38 | 2,17 | 2,22 | -0,45% | - |
| 04.08.2025 | 2,12 | 2,24 | 2,12 | 2,23 | 4,21% | - |
| 01.08.2025 | 2,21 | 2,22 | 2,11 | 2,14 | -3,17% | - |
| 31.07.2025 | 2,28 | 2,30 | 2,18 | 2,21 | -2,21% | - |
| 30.07.2025 | 2,37 | 2,42 | 2,24 | 2,26 | -4,24% | - |
| 29.07.2025 | 2,59 | 2,61 | 2,36 | 2,36 | -8,53% | - |
| 28.07.2025 | 2,53 | 2,60 | 2,50 | 2,58 | 3,20% | - |
| 25.07.2025 | 2,51 | 2,58 | 2,49 | 2,50 | 0,00% | - |
| 24.07.2025 | 2,64 | 2,65 | 2,50 | 2,50 | -5,30% | - |
| 23.07.2025 | 2,46 | 2,65 | 2,45 | 2,64 | 7,32% | - |
| 22.07.2025 | 2,55 | 2,57 | 2,42 | 2,46 | -3,53% | - |
| 21.07.2025 | 2,29 | 2,60 | 2,25 | 2,55 | 10,87% | 100,00 |
| 18.07.2025 | 2,34 | 2,34 | 2,26 | 2,30 | -1,71% | - |
| 17.07.2025 | 2,18 | 2,37 | 2,18 | 2,34 | 6,85% | - |
| 16.07.2025 | 2,08 | 2,19 | 2,06 | 2,19 | 5,29% | - |
| 15.07.2025 | 2,16 | 2,19 | 2,08 | 2,08 | -3,26% | - |
| 14.07.2025 | 2,18 | 2,35 | 2,13 | 2,15 | -1,38% | - |
| 11.07.2025 | 2,22 | 2,25 | 2,15 | 2,18 | -1,36% | - |
| 10.07.2025 | 2,31 | 2,32 | 2,20 | 2,21 | -3,91% | - |
| 09.07.2025 | 2,29 | 2,32 | 2,22 | 2,30 | 1,77% | - |
| 08.07.2025 | 2,13 | 2,30 | 2,12 | 2,26 | 6,60% | - |
| 07.07.2025 | 2,28 | 2,31 | 2,12 | 2,12 | -6,19% | - |
| 04.07.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -0,88% | - |
| 03.07.2025 | 2,29 | 2,31 | 2,26 | 2,28 | 0,44% | - |
| 02.07.2025 | 2,18 | 2,30 | 2,17 | 2,27 | 4,61% | - |
| 01.07.2025 | 2,10 | 2,22 | 2,08 | 2,17 | 3,33% | - |
| 30.06.2025 | 2,10 | 2,16 | 2,10 | 2,10 | 0,00% | - |
| 27.06.2025 | 2,04 | 2,10 | 2,01 | 2,10 | 2,44% | - |
| 26.06.2025 | 2,06 | 2,13 | 1,96 | 2,05 | 0,00% | - |
| 25.06.2025 | 2,08 | 2,12 | 2,05 | 2,05 | -2,38% | - |
| 24.06.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 2,44% | - |
| 23.06.2025 | 2,12 | 2,15 | 2,00 | 2,05 | -2,38% | - |
| 20.06.2025 | 2,20 | 2,23 | 2,10 | 2,10 | -4,55% | - |
| 19.06.2025 | 2,21 | 2,21 | 2,18 | 2,20 | 0,00% | - |
| 18.06.2025 | 2,21 | 2,26 | 2,16 | 2,20 | 0,00% | - |
| 17.06.2025 | 2,25 | 2,30 | 2,20 | 2,20 | -5,98% | - |
| 10.06.2025 | 2,41 | 2,50 | 2,33 | 2,34 | -2,09% | - |
| 09.06.2025 | 2,48 | 2,60 | 2,35 | 2,39 | -4,40% | - |
| 06.06.2025 | 2,26 | 2,50 | 2,25 | 2,50 | 11,11% | - |
| 05.06.2025 | 2,28 | 2,30 | 2,24 | 2,25 | -2,17% | - |
| 04.06.2025 | 2,24 | 2,30 | 2,20 | 2,30 | 2,22% | - |
| 03.06.2025 | 2,18 | 2,25 | 2,10 | 2,25 | 2,27% | - |
| 02.06.2025 | 2,30 | 2,30 | 2,19 | 2,20 | -3,93% | - |
| 30.05.2025 | 2,36 | 2,40 | 2,27 | 2,29 | -2,55% | - |
| 29.05.2025 | 2,49 | 2,54 | 2,35 | 2,35 | -5,24% | - |
| 28.05.2025 | 2,42 | 2,56 | 2,39 | 2,48 | 3,33% | - |
| 27.05.2025 | 2,30 | 2,45 | 2,30 | 2,40 | 3,00% | - |
| 26.05.2025 | 2,35 | 2,35 | 2,31 | 2,33 | 0,87% | - |
| 23.05.2025 | 2,46 | 2,46 | 2,30 | 2,31 | -5,33% | - |
| 22.05.2025 | 2,36 | 2,46 | 2,30 | 2,44 | 3,39% | - |
| 21.05.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -4,07% | - |