1,390€
-3,47%
Echtzeit-Aktienkurs OUTBRAIN INC. DL-001
Bid:
Ask:
Aktienkurse zur OUTBRAIN INC. DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.05.2025 | 2,49 | 2,50 | 2,37 | 2,46 | 0,82% | - |
| 19.05.2025 | 2,55 | 2,55 | 2,44 | 2,44 | -4,69% | - |
| 16.05.2025 | 2,61 | 2,65 | 2,44 | 2,56 | -0,78% | - |
| 15.05.2025 | 2,71 | 2,71 | 2,51 | 2,58 | -3,73% | - |
| 14.05.2025 | 2,79 | 2,80 | 2,66 | 2,68 | -3,94% | - |
| 13.05.2025 | 2,90 | 2,90 | 2,59 | 2,79 | -3,46% | - |
| 12.05.2025 | 3,09 | 3,25 | 2,89 | 2,89 | -6,47% | - |
| 09.05.2025 | 3,17 | 3,20 | 2,70 | 3,09 | -2,52% | - |
| 08.05.2025 | 2,99 | 3,26 | 2,99 | 3,17 | 6,02% | - |
| 07.05.2025 | 2,97 | 3,04 | 2,91 | 2,99 | 1,01% | - |
| 06.05.2025 | 3,04 | 3,13 | 2,90 | 2,96 | -2,95% | - |
| 05.05.2025 | 3,19 | 3,19 | 3,05 | 3,05 | -4,69% | - |
| 02.05.2025 | 3,14 | 3,27 | 3,14 | 3,20 | 2,56% | - |
| 30.04.2025 | 3,26 | 3,26 | 3,01 | 3,12 | -4,00% | - |
| 29.04.2025 | 3,32 | 3,36 | 3,22 | 3,25 | -2,11% | - |
| 28.04.2025 | 3,36 | 3,52 | 3,25 | 3,32 | -1,48% | - |
| 25.04.2025 | 3,36 | 3,42 | 3,32 | 3,37 | 0,60% | - |
| 24.04.2025 | 3,22 | 3,37 | 3,15 | 3,35 | 4,04% | - |
| 23.04.2025 | 3,14 | 3,33 | 3,14 | 3,22 | 2,88% | - |
| 22.04.2025 | 2,79 | 3,22 | 2,77 | 3,13 | 8,30% | - |
| 17.04.2025 | 2,79 | 2,90 | 2,75 | 2,89 | 3,96% | - |
| 16.04.2025 | 2,89 | 2,89 | 2,76 | 2,78 | -4,14% | - |
| 15.04.2025 | 2,92 | 3,00 | 2,84 | 2,90 | -0,68% | - |
| 14.04.2025 | 2,86 | 2,96 | 2,80 | 2,92 | 2,10% | - |
| 11.04.2025 | 2,86 | 2,89 | 2,72 | 2,86 | 0,35% | - |
| 10.04.2025 | 2,98 | 3,23 | 2,77 | 2,85 | -10,09% | 100,00 |
| 09.04.2025 | 2,83 | 3,25 | 2,74 | 3,17 | 12,81% | - |
| 08.04.2025 | 2,92 | 3,15 | 2,75 | 2,81 | -3,44% | - |