2,060€
1,98%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 2,97 | 3,19 | 2,78 | 2,86 | -2,39% | - |
| 07.04.2025 | 2,81 | 3,14 | 2,73 | 2,93 | -3,93% | - |
| 04.04.2025 | 3,18 | 3,20 | 2,89 | 3,05 | -4,09% | 7.500,00 |
| 03.04.2025 | 3,35 | 3,44 | 3,11 | 3,18 | -11,91% | 3.090,00 |
| 02.04.2025 | 3,58 | 3,68 | 3,48 | 3,61 | -0,28% | - |
| 01.04.2025 | 3,46 | 3,91 | 3,45 | 3,62 | 4,93% | - |
| 31.03.2025 | 3,51 | 3,58 | 3,39 | 3,45 | 0,00% | - |
| 28.03.2025 | 3,66 | 3,67 | 3,45 | 3,45 | -1,43% | - |
| 27.03.2025 | 3,72 | 4,04 | 3,48 | 3,50 | -6,67% | - |
| 26.03.2025 | 3,83 | 4,21 | 3,66 | 3,75 | -10,71% | - |
| 25.03.2025 | 3,75 | 4,20 | 3,71 | 4,20 | 13,51% | - |
| 24.03.2025 | 3,68 | 4,18 | 3,68 | 3,70 | 0,54% | - |
| 21.03.2025 | 3,68 | 3,74 | 3,54 | 3,68 | 1,10% | - |
| 20.03.2025 | 3,71 | 3,75 | 3,57 | 3,64 | -7,38% | - |
| 19.03.2025 | 3,68 | 3,93 | 3,66 | 3,93 | 2,61% | - |
| 18.03.2025 | 3,78 | 3,92 | 3,63 | 3,83 | -4,25% | 222,00 |
| 17.03.2025 | 3,71 | 4,02 | 3,69 | 4,00 | 1,52% | - |
| 14.03.2025 | 3,79 | 3,95 | 3,69 | 3,94 | -0,76% | - |
| 13.03.2025 | 3,71 | 4,16 | 3,59 | 3,97 | 10,89% | - |
| 12.03.2025 | 3,84 | 4,21 | 3,56 | 3,58 | 0,28% | - |
| 11.03.2025 | 3,71 | 3,83 | 3,57 | 3,57 | -0,83% | - |
| 10.03.2025 | 4,01 | 4,03 | 3,59 | 3,60 | -9,77% | - |
| 07.03.2025 | 3,92 | 4,02 | 3,75 | 3,99 | 2,05% | - |
| 06.03.2025 | 4,18 | 4,18 | 3,91 | 3,91 | -6,24% | - |
| 05.03.2025 | 4,48 | 4,48 | 4,11 | 4,17 | -6,29% | - |
| 04.03.2025 | 4,69 | 4,81 | 4,40 | 4,45 | -4,91% | - |
| 03.03.2025 | 4,77 | 4,95 | 4,63 | 4,68 | -1,89% | - |
| 28.02.2025 | 5,05 | 5,09 | 4,52 | 4,77 | -5,54% | - |
| 27.02.2025 | 5,23 | 5,78 | 4,96 | 5,05 | -2,88% | - |
| 26.02.2025 | 5,65 | 5,90 | 5,20 | 5,20 | -7,96% | - |
| 25.02.2025 | 5,80 | 5,85 | 5,55 | 5,65 | -2,59% | - |
| 24.02.2025 | 5,80 | 5,93 | 5,70 | 5,80 | 0,00% | - |
| 21.02.2025 | 6,25 | 6,33 | 5,80 | 5,80 | -6,45% | - |
| 20.02.2025 | 6,65 | 6,68 | 6,15 | 6,20 | -6,42% | - |
| 19.02.2025 | 6,70 | 6,80 | 6,58 | 6,63 | -1,12% | - |
| 18.02.2025 | 6,48 | 6,70 | 6,43 | 6,70 | 3,88% | - |
| 17.02.2025 | 6,45 | 6,45 | 6,43 | 6,45 | 0,78% | - |
| 14.02.2025 | 6,55 | 6,55 | 6,33 | 6,40 | -1,54% | - |
| 13.02.2025 | 6,70 | 6,75 | 6,35 | 6,50 | -2,99% | - |
| 12.02.2025 | 6,85 | 6,85 | 6,60 | 6,70 | -1,47% | - |
| 11.02.2025 | 6,95 | 6,95 | 6,70 | 6,80 | -1,45% | - |
| 10.02.2025 | 6,85 | 7,10 | 6,73 | 6,90 | 1,10% | - |
| 07.02.2025 | 7,15 | 7,18 | 6,80 | 6,83 | -3,87% | - |
| 06.02.2025 | 7,05 | 7,25 | 6,93 | 7,10 | 2,90% | - |
| 05.02.2025 | 6,45 | 6,93 | 6,28 | 6,90 | 6,98% | - |