1,480€
-1,66%
Echtzeit-Aktienkurs OUTBRAIN INC. DL-001
Bid:
Ask:
Aktienkurse zur OUTBRAIN INC. DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 2,28 | 2,28 | 2,26 | 2,28 | 0,00% | - |
| 03.07.2025 | 2,28 | 2,31 | 2,25 | 2,28 | 0,00% | - |
| 02.07.2025 | 2,18 | 2,30 | 2,17 | 2,28 | 4,59% | - |
| 01.07.2025 | 2,10 | 2,23 | 2,09 | 2,18 | 3,32% | - |
| 30.06.2025 | 2,12 | 2,16 | 2,10 | 2,11 | 0,00% | - |
| 27.06.2025 | 2,04 | 2,11 | 2,02 | 2,11 | 4,46% | - |
| 26.06.2025 | 2,04 | 2,07 | 1,98 | 2,02 | -1,46% | - |
| 25.06.2025 | 2,06 | 2,12 | 2,04 | 2,05 | -1,44% | - |
| 24.06.2025 | 2,04 | 2,15 | 2,02 | 2,08 | 1,46% | - |
| 23.06.2025 | 2,10 | 2,12 | 2,02 | 2,05 | -2,84% | - |
| 20.06.2025 | 2,19 | 2,24 | 2,10 | 2,11 | -3,21% | - |
| 19.06.2025 | 2,18 | 2,20 | 2,17 | 2,18 | -1,36% | - |
| 18.06.2025 | 2,21 | 2,26 | 2,14 | 2,21 | 0,00% | - |
| 17.06.2025 | 2,24 | 2,29 | 2,19 | 2,21 | -2,21% | - |
| 16.06.2025 | 2,12 | 2,27 | 2,12 | 2,26 | 5,61% | - |
| 13.06.2025 | 2,23 | 2,26 | 2,13 | 2,14 | -5,31% | - |
| 12.06.2025 | 2,33 | 2,37 | 2,22 | 2,26 | -4,24% | - |
| 11.06.2025 | 2,32 | 2,45 | 2,26 | 2,36 | 0,43% | - |
| 10.06.2025 | 2,40 | 2,52 | 2,32 | 2,35 | -2,49% | - |
| 09.06.2025 | 2,45 | 2,59 | 2,34 | 2,41 | -2,43% | - |
| 06.06.2025 | 2,25 | 2,52 | 2,25 | 2,47 | 9,78% | - |
| 05.06.2025 | 2,29 | 2,31 | 2,24 | 2,25 | -1,32% | - |
| 04.06.2025 | 2,23 | 2,28 | 2,20 | 2,28 | 2,24% | - |
| 03.06.2025 | 2,16 | 2,24 | 2,12 | 2,23 | 2,29% | - |
| 02.06.2025 | 2,24 | 2,26 | 2,18 | 2,18 | -3,96% | - |
| 30.05.2025 | 2,37 | 2,40 | 2,27 | 2,27 | -3,81% | - |
| 29.05.2025 | 2,53 | 2,53 | 2,35 | 2,36 | -5,22% | - |
| 28.05.2025 | 2,40 | 2,55 | 2,38 | 2,49 | 3,75% | - |
| 27.05.2025 | 2,32 | 2,42 | 2,28 | 2,40 | 3,00% | - |
| 26.05.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 1,30% | 4.000,00 |
| 23.05.2025 | 2,43 | 2,44 | 2,30 | 2,30 | -5,74% | - |
| 22.05.2025 | 2,34 | 2,46 | 2,30 | 2,44 | 3,39% | - |
| 21.05.2025 | 2,42 | 2,47 | 2,36 | 2,36 | -4,07% | - |
| 20.05.2025 | 2,44 | 2,50 | 2,37 | 2,46 | 0,82% | - |
| 19.05.2025 | 2,53 | 2,55 | 2,44 | 2,44 | -4,69% | - |
| 16.05.2025 | 2,59 | 2,64 | 2,44 | 2,56 | -1,54% | - |
| 15.05.2025 | 2,67 | 2,67 | 2,51 | 2,60 | -3,70% | - |
| 14.05.2025 | 2,74 | 2,83 | 2,66 | 2,70 | -2,88% | - |
| 13.05.2025 | 2,82 | 2,89 | 2,58 | 2,78 | -3,14% | - |
| 12.05.2025 | 3,12 | 3,33 | 2,87 | 2,87 | -6,51% | - |
| 09.05.2025 | 3,10 | 3,18 | 2,68 | 3,07 | -2,54% | - |
| 08.05.2025 | 2,96 | 3,24 | 2,96 | 3,15 | 6,06% | - |
| 07.05.2025 | 2,96 | 3,04 | 2,90 | 2,97 | 1,02% | - |
| 06.05.2025 | 3,02 | 3,26 | 2,89 | 2,94 | -2,65% | - |
| 05.05.2025 | 3,16 | 3,20 | 3,02 | 3,02 | -4,73% | - |
| 02.05.2025 | 3,20 | 3,25 | 3,14 | 3,17 | 1,28% | - |
| 30.04.2025 | 3,26 | 3,34 | 3,01 | 3,13 | -3,69% | - |
| 29.04.2025 | 3,36 | 3,37 | 3,22 | 3,25 | -2,11% | - |
| 28.04.2025 | 3,38 | 3,55 | 3,29 | 3,32 | -1,48% | - |
| 25.04.2025 | 3,38 | 3,44 | 3,31 | 3,37 | 0,90% | - |
| 24.04.2025 | 3,21 | 3,37 | 3,15 | 3,34 | 4,05% | 8.000,00 |
| 23.04.2025 | 3,19 | 3,34 | 3,15 | 3,21 | 2,88% | - |
| 22.04.2025 | 2,81 | 3,22 | 2,81 | 3,12 | 7,96% | - |
| 17.04.2025 | 2,83 | 2,90 | 2,74 | 2,89 | 3,21% | - |
| 16.04.2025 | 2,84 | 2,89 | 2,73 | 2,80 | -3,45% | - |
| 15.04.2025 | 2,95 | 3,00 | 2,84 | 2,90 | -1,02% | - |
| 14.04.2025 | 2,89 | 2,98 | 2,81 | 2,93 | 1,74% | 4.800,00 |
| 11.04.2025 | 2,89 | 2,91 | 2,73 | 2,88 | 0,70% | - |
| 10.04.2025 | 3,15 | 3,42 | 2,78 | 2,86 | -9,21% | - |
| 09.04.2025 | 2,78 | 3,25 | 2,76 | 3,15 | 10,14% | - |