0,585€
-3,31%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 0,61 | 0,67 | 0,59 | 0,62 | 2,50% | 2.000,00 |
| 26.11.2025 | 0,57 | 0,61 | 0,55 | 0,60 | 10,09% | - |
| 25.11.2025 | 0,52 | 0,58 | 0,52 | 0,55 | 0,00% | - |
| 24.11.2025 | 0,55 | 0,57 | 0,53 | 0,55 | 1,30% | - |
| 21.11.2025 | 0,55 | 0,57 | 0,53 | 0,54 | -11,37% | - |
| 20.11.2025 | 0,60 | 0,62 | 0,59 | 0,61 | -1,30% | - |
| 19.11.2025 | 0,65 | 0,66 | 0,60 | 0,62 | -1,28% | - |
| 18.11.2025 | 0,63 | 0,65 | 0,62 | 0,62 | -4,59% | - |
| 17.11.2025 | 0,68 | 0,69 | 0,64 | 0,65 | -5,09% | - |
| 14.11.2025 | 0,72 | 0,72 | 0,66 | 0,69 | -3,10% | - |
| 13.11.2025 | 0,70 | 0,73 | 0,69 | 0,71 | -2,74% | 43.147,00 |
| 12.11.2025 | 0,79 | 0,80 | 0,70 | 0,73 | -6,41% | - |
| 11.11.2025 | 0,91 | 0,97 | 0,76 | 0,78 | -17,72% | - |
| 10.11.2025 | 0,63 | 1,16 | 0,63 | 0,95 | 48,13% | - |
| 07.11.2025 | 0,70 | 0,72 | 0,61 | 0,64 | -1,23% | - |
| 06.11.2025 | 1,28 | 1,42 | 0,63 | 0,65 | -48,16% | - |
| 05.11.2025 | 1,19 | 1,29 | 1,19 | 1,25 | 4,17% | - |
| 04.11.2025 | 1,24 | 1,28 | 1,19 | 1,20 | -4,00% | - |
| 03.11.2025 | 1,29 | 1,39 | 1,25 | 1,25 | -2,34% | - |
| 31.10.2025 | 1,27 | 1,45 | 1,24 | 1,28 | -3,40% | - |
| 30.10.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -5,36% | - |
| 28.10.2025 | 1,50 | 1,54 | 1,36 | 1,40 | -4,11% | 4.000,00 |
| 27.10.2025 | 1,35 | 1,57 | 1,35 | 1,46 | 10,19% | - |
| 24.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 23.10.2025 | 1,32 | 1,37 | 1,31 | 1,32 | -1,86% | - |
| 22.10.2025 | 1,34 | 1,35 | 1,33 | 1,35 | -1,10% | - |
| 20.10.2025 | 1,25 | 1,36 | 1,24 | 1,36 | 7,94% | - |
| 17.10.2025 | 1,27 | 1,27 | 1,24 | 1,26 | -5,62% | - |
| 15.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,91% | - |
| 14.10.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 3,77% | - |
| 13.10.2025 | 1,32 | 1,34 | 1,32 | 1,33 | -1,85% | - |
| 10.10.2025 | 1,42 | 1,52 | 1,33 | 1,35 | -5,26% | - |
| 09.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 08.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | - |
| 07.10.2025 | 1,42 | 1,45 | 1,39 | 1,39 | -3,81% | - |
| 06.10.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 5,86% | - |
| 03.10.2025 | 1,38 | 1,42 | 1,37 | 1,37 | 1,49% | - |
| 02.10.2025 | 1,38 | 1,41 | 1,34 | 1,35 | -3,58% | - |
| 01.10.2025 | 1,40 | 1,42 | 1,37 | 1,40 | 0,72% | - |
| 30.09.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -4,81% | - |
| 29.09.2025 | 1,45 | 1,48 | 1,42 | 1,46 | 1,75% | - |
| 26.09.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -2,72% | - |
| 24.09.2025 | 1,42 | 1,49 | 1,41 | 1,47 | -1,01% | - |
| 23.09.2025 | 1,46 | 1,50 | 1,44 | 1,49 | 3,85% | - |
| 22.09.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -2,72% | - |
| 19.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 18.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 17.09.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 7,19% | - |
| 16.09.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -5,44% | - |
| 15.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,16% | - |
| 12.09.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 1,06% | - |
| 11.09.2025 | 1,35 | 1,44 | 1,34 | 1,41 | 1,81% | - |
| 10.09.2025 | 1,39 | 1,39 | 1,36 | 1,39 | -4,15% | - |
| 09.09.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,48% | - |
| 08.09.2025 | 1,40 | 1,41 | 1,34 | 1,41 | 1,81% | - |
| 05.09.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -3,15% | - |
| 04.09.2025 | 1,40 | 1,43 | 1,37 | 1,43 | 2,51% | - |
| 03.09.2025 | 1,43 | 1,48 | 1,40 | 1,40 | -2,45% | - |
| 02.09.2025 | 1,49 | 1,54 | 1,43 | 1,43 | -4,35% | - |
| 01.09.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,33% | - |
| 29.08.2025 | 1,50 | 1,55 | 1,50 | 1,50 | -0,33% | - |
| 28.08.2025 | 1,54 | 1,56 | 1,48 | 1,51 | -2,59% | - |
| 27.08.2025 | 1,52 | 1,58 | 1,50 | 1,55 | 2,66% | - |
| 26.08.2025 | 1,63 | 1,66 | 1,50 | 1,51 | -7,95% | - |
| 25.08.2025 | 1,66 | 1,67 | 1,58 | 1,64 | -0,61% | - |
| 22.08.2025 | 1,50 | 1,65 | 1,50 | 1,65 | 10,03% | - |
| 21.08.2025 | 1,48 | 1,51 | 1,46 | 1,50 | 1,36% | - |
| 20.08.2025 | 1,50 | 1,52 | 1,46 | 1,48 | -1,99% | - |
| 19.08.2025 | 1,56 | 1,59 | 1,50 | 1,51 | -3,22% | - |
| 18.08.2025 | 1,62 | 1,69 | 1,56 | 1,56 | -3,72% | - |
| 15.08.2025 | 1,59 | 1,68 | 1,56 | 1,62 | 1,89% | - |
| 14.08.2025 | 1,61 | 1,68 | 1,55 | 1,59 | -1,86% | - |
| 13.08.2025 | 1,64 | 1,70 | 1,60 | 1,62 | -1,22% | - |
| 12.08.2025 | 1,47 | 1,67 | 1,45 | 1,64 | 11,22% | - |
| 11.08.2025 | 1,49 | 1,60 | 1,43 | 1,47 | -1,67% | - |
| 08.08.2025 | 1,67 | 1,76 | 1,49 | 1,50 | -10,48% | - |
| 07.08.2025 | 2,21 | 2,27 | 1,67 | 1,67 | -24,77% | - |
| 06.08.2025 | 2,22 | 2,38 | 2,19 | 2,22 | 0,45% | - |
| 05.08.2025 | 2,24 | 2,38 | 2,17 | 2,21 | -1,34% | - |
| 04.08.2025 | 2,13 | 2,24 | 2,13 | 2,24 | 5,66% | - |
| 01.08.2025 | 2,20 | 2,20 | 2,06 | 2,12 | -4,07% | - |
| 31.07.2025 | 2,27 | 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 | 2,54 | 2,60 | 2,52 | 2,58 | 2,38% | - |
| 25.07.2025 | 2,51 | 2,58 | 2,49 | 2,52 | 0,80% | - |
| 24.07.2025 | 2,63 | 2,65 | 2,50 | 2,50 | -5,30% | - |
| 23.07.2025 | 2,47 | 2,64 | 2,45 | 2,64 | 7,32% | - |
| 22.07.2025 | 2,55 | 2,56 | 2,42 | 2,46 | -3,91% | 20.000,00 |
| 21.07.2025 | 2,26 | 2,60 | 2,26 | 2,56 | 11,30% | - |
| 18.07.2025 | 2,34 | 2,34 | 2,25 | 2,30 | -1,71% | - |
| 17.07.2025 | 2,18 | 2,37 | 2,18 | 2,34 | 6,85% | - |
| 16.07.2025 | 2,06 | 2,19 | 2,06 | 2,19 | 5,80% | - |
| 15.07.2025 | 2,14 | 2,18 | 2,07 | 2,07 | -3,27% | - |
| 14.07.2025 | 2,17 | 2,24 | 2,13 | 2,14 | -1,38% | - |
| 11.07.2025 | 2,21 | 2,30 | 2,15 | 2,17 | -2,25% | - |
| 10.07.2025 | 2,29 | 2,31 | 2,20 | 2,22 | -3,90% | - |
| 09.07.2025 | 2,28 | 2,32 | 2,22 | 2,31 | 1,32% | - |
| 08.07.2025 | 2,12 | 2,30 | 2,12 | 2,28 | 7,55% | - |
| 07.07.2025 | 2,29 | 2,31 | 2,12 | 2,12 | -7,02% | - |