3,590$
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 3,64 | 3,69 | 3,58 | 3,59 | 0,00% | 550.876,00 |
| 01.05.2025 | 3,59 | 3,65 | 3,50 | 3,59 | 1,41% | 319.479,00 |
| 30.04.2025 | 3,75 | 3,75 | 3,43 | 3,54 | -4,32% | 381.947,00 |
| 29.04.2025 | 3,78 | 3,82 | 3,66 | 3,70 | -2,63% | 215.114,00 |
| 28.04.2025 | 3,85 | 3,87 | 3,73 | 3,80 | -0,78% | 240.099,00 |
| 25.04.2025 | 3,77 | 3,91 | 3,77 | 3,83 | 0,79% | 249.412,00 |
| 24.04.2025 | 3,65 | 3,83 | 3,60 | 3,80 | 4,11% | 311.708,00 |
| 23.04.2025 | 3,70 | 3,83 | 3,57 | 3,65 | 2,24% | 350.086,00 |
| 22.04.2025 | 3,28 | 3,69 | 3,25 | 3,57 | 11,21% | 755.267,00 |
| 21.04.2025 | 3,22 | 3,25 | 3,12 | 3,21 | -2,73% | 352.383,00 |
| 17.04.2025 | 3,19 | 3,30 | 3,13 | 3,30 | 3,77% | 458.958,00 |
| 16.04.2025 | 3,22 | 3,26 | 3,13 | 3,18 | -2,45% | 205.443,00 |
| 15.04.2025 | 3,32 | 3,42 | 3,20 | 3,26 | -2,10% | 276.385,00 |
| 14.04.2025 | 3,35 | 3,35 | 3,20 | 3,33 | 2,15% | 468.812,00 |
| 11.04.2025 | 3,18 | 3,29 | 3,10 | 3,26 | 1,56% | 293.494,00 |
| 10.04.2025 | 3,40 | 3,55 | 3,11 | 3,21 | -6,69% | 241.306,00 |
| 09.04.2025 | 3,11 | 3,56 | 3,05 | 3,44 | 10,08% | 593.773,00 |
| 08.04.2025 | 3,40 | 3,52 | 3,00 | 3,13 | -2,34% | 642.895,00 |
| 07.04.2025 | 3,14 | 3,45 | 3,02 | 3,20 | -4,19% | 624.398,00 |
| 04.04.2025 | 3,35 | 3,39 | 3,22 | 3,34 | -4,84% | 417.669,00 |
| 03.04.2025 | 3,67 | 3,67 | 3,45 | 3,51 | -10,00% | 398.680,00 |
| 02.04.2025 | 3,77 | 4,00 | 3,76 | 3,90 | 1,30% | 352.530,00 |
| 01.04.2025 | 3,81 | 4,23 | 3,71 | 3,85 | 3,22% | 1.011.386,00 |
| 31.03.2025 | 3,77 | 3,86 | 3,67 | 3,73 | -1,84% | 337.079,00 |
| 28.03.2025 | 3,90 | 3,93 | 3,78 | 3,80 | -3,55% | 295.468,00 |
| 27.03.2025 | 4,02 | 4,03 | 3,89 | 3,94 | -1,01% | 296.017,00 |
| 26.03.2025 | 4,10 | 4,11 | 3,93 | 3,98 | -3,16% | 300.923,00 |
| 25.03.2025 | 4,04 | 4,13 | 4,02 | 4,11 | 1,73% | 248.285,00 |
| 24.03.2025 | 4,06 | 4,08 | 4,00 | 4,04 | 1,51% | 215.188,00 |
| 21.03.2025 | 3,90 | 4,04 | 3,82 | 3,98 | 0,76% | 458.219,00 |
| 20.03.2025 | 3,96 | 4,06 | 3,92 | 3,95 | -1,50% | 315.337,00 |
| 19.03.2025 | 4,00 | 4,13 | 3,98 | 4,01 | 0,25% | 366.316,00 |
| 18.03.2025 | 4,16 | 4,27 | 3,98 | 4,00 | -3,15% | 466.408,00 |
| 17.03.2025 | 4,04 | 4,17 | 4,04 | 4,13 | 2,48% | 481.745,00 |
| 14.03.2025 | 4,09 | 4,21 | 4,01 | 4,03 | -1,23% | 427.192,00 |
| 13.03.2025 | 4,00 | 4,12 | 3,90 | 4,08 | 1,49% | 592.653,00 |
| 12.03.2025 | 4,22 | 4,49 | 3,89 | 4,02 | -3,37% | 565.854,00 |
| 11.03.2025 | 3,97 | 4,19 | 3,95 | 4,16 | 3,48% | 520.716,00 |
| 10.03.2025 | 4,28 | 4,41 | 3,89 | 4,02 | -6,94% | 759.310,00 |
| 07.03.2025 | 4,22 | 4,36 | 4,07 | 4,32 | 2,13% | 728.101,00 |
| 06.03.2025 | 4,42 | 4,49 | 4,21 | 4,23 | -6,10% | 431.316,00 |
| 05.03.2025 | 4,72 | 4,74 | 4,44 | 4,51 | -4,76% | 543.687,00 |
| 04.03.2025 | 4,86 | 4,90 | 4,63 | 4,73 | -3,57% | 689.781,00 |
| 03.03.2025 | 4,89 | 5,20 | 4,85 | 4,91 | -1,21% | 526.681,00 |
| 28.02.2025 | 5,03 | 5,03 | 4,70 | 4,97 | -5,79% | 653.959,00 |
| 27.02.2025 | 5,74 | 6,03 | 5,16 | 5,27 | -3,13% | 861.760,00 |
| 26.02.2025 | 5,96 | 5,96 | 5,43 | 5,44 | -7,95% | 525.439,00 |
| 25.02.2025 | 6,06 | 6,22 | 5,82 | 5,91 | -2,39% | 419.154,00 |
| 24.02.2025 | 6,14 | 6,22 | 5,98 | 6,06 | -0,25% | 425.842,00 |
| 21.02.2025 | 6,60 | 6,61 | 6,05 | 6,07 | -7,19% | 394.103,00 |
| 20.02.2025 | 7,00 | 7,02 | 6,46 | 6,54 | -5,49% | 368.426,00 |
| 19.02.2025 | 7,00 | 7,07 | 6,86 | 6,92 | -1,00% | 386.629,00 |
| 18.02.2025 | 6,79 | 6,99 | 6,73 | 6,99 | 3,71% | 406.901,00 |
| 14.02.2025 | 6,80 | 6,94 | 6,65 | 6,74 | -1,03% | 292.106,00 |
| 13.02.2025 | 6,97 | 6,99 | 6,63 | 6,81 | -2,30% | 330.215,00 |
| 12.02.2025 | 6,99 | 7,05 | 6,85 | 6,97 | -1,41% | 346.109,00 |
| 11.02.2025 | 7,06 | 7,15 | 6,94 | 7,07 | -0,98% | 301.800,00 |
| 10.02.2025 | 7,12 | 7,24 | 6,92 | 7,14 | 1,28% | 311.600,00 |
| 07.02.2025 | 7,43 | 7,47 | 7,04 | 7,05 | -4,73% | 397.298,00 |
| 06.02.2025 | 7,35 | 7,50 | 7,19 | 7,40 | 2,78% | 692.073,00 |
| 05.02.2025 | 6,76 | 7,21 | 6,51 | 7,20 | 7,46% | 803.807,00 |
| 04.02.2025 | 6,04 | 6,71 | 5,88 | 6,70 | 14,92% | 471.146,00 |
| 03.02.2025 | 5,92 | 5,92 | 5,61 | 5,83 | -3,00% | 199.664,00 |
| 31.01.2025 | 6,10 | 6,21 | 5,97 | 6,01 | -1,48% | 170.096,00 |
| 30.01.2025 | 6,25 | 6,34 | 6,08 | 6,10 | -3,02% | 189.999,00 |
| 29.01.2025 | 6,33 | 6,35 | 6,14 | 6,29 | -0,47% | 198.099,00 |
| 28.01.2025 | 6,13 | 6,35 | 6,10 | 6,32 | 3,27% | 136.053,00 |
| 27.01.2025 | 6,28 | 6,35 | 6,08 | 6,12 | -3,47% | 159.024,00 |
| 24.01.2025 | 6,40 | 6,43 | 6,30 | 6,34 | -1,40% | 98.152,00 |
| 23.01.2025 | 6,46 | 6,46 | 6,33 | 6,43 | -0,85% | 148.214,00 |
| 22.01.2025 | 6,63 | 6,64 | 6,46 | 6,49 | -1,89% | 202.718,00 |
| 21.01.2025 | 6,49 | 6,65 | 6,42 | 6,61 | 2,16% | 149.548,00 |
| 17.01.2025 | 6,50 | 6,50 | 6,36 | 6,47 | 0,78% | 165.735,00 |
| 16.01.2025 | 6,47 | 6,53 | 6,37 | 6,42 | 0,00% | 190.962,00 |
| 15.01.2025 | 6,45 | 6,49 | 6,27 | 6,42 | 2,23% | 186.332,00 |
| 14.01.2025 | 6,15 | 6,31 | 6,10 | 6,28 | 2,45% | 348.215,00 |
| 13.01.2025 | 6,12 | 6,15 | 5,89 | 6,13 | -1,13% | 454.371,00 |
| 10.01.2025 | 6,55 | 6,55 | 6,19 | 6,20 | -6,91% | 338.283,00 |
| 08.01.2025 | 6,70 | 6,78 | 6,60 | 6,66 | -1,33% | 214.639,00 |
| 07.01.2025 | 6,98 | 7,05 | 6,60 | 6,75 | -3,30% | 377.293,00 |
| 06.01.2025 | 7,16 | 7,34 | 6,95 | 6,98 | -2,51% | 331.501,00 |
| 03.01.2025 | 6,98 | 7,18 | 6,89 | 7,16 | 1,99% | 330.773,00 |
| 02.01.2025 | 7,10 | 7,15 | 6,84 | 7,02 | -2,23% | 333.193,00 |
| 31.12.2024 | 7,32 | 7,36 | 7,17 | 7,18 | -0,97% | 176.176,00 |
| 30.12.2024 | 7,24 | 7,27 | 6,88 | 7,25 | -0,34% | 515.281,00 |
| 27.12.2024 | 7,54 | 7,57 | 7,12 | 7,28 | -2,61% | 224.150,00 |
| 26.12.2024 | 7,60 | 7,60 | 7,22 | 7,47 | -1,71% | 253.121,00 |
| 24.12.2024 | 7,45 | 7,60 | 7,29 | 7,60 | 2,98% | 210.447,00 |
| 23.12.2024 | 7,30 | 7,53 | 7,27 | 7,38 | 0,54% | 271.138,00 |
| 20.12.2024 | 7,20 | 7,47 | 7,05 | 7,34 | 0,41% | 459.234,00 |
| 19.12.2024 | 7,50 | 7,53 | 7,20 | 7,31 | 0,69% | 334.378,00 |
| 18.12.2024 | 7,83 | 7,87 | 7,21 | 7,26 | -4,22% | 649.731,00 |
| 17.12.2024 | 7,00 | 7,70 | 6,98 | 7,58 | 7,82% | 1.490.356,00 |
| 16.12.2024 | 6,51 | 7,13 | 6,48 | 7,03 | 7,66% | 428.820,00 |
| 13.12.2024 | 6,71 | 6,75 | 6,26 | 6,53 | -2,39% | 158.837,00 |
| 12.12.2024 | 6,94 | 6,94 | 6,51 | 6,69 | -3,67% | 218.931,00 |
| 11.12.2024 | 6,63 | 6,95 | 6,35 | 6,95 | 4,44% | 312.473,00 |
| 10.12.2024 | 6,36 | 6,65 | 6,25 | 6,65 | 5,06% | 299.887,00 |
| 09.12.2024 | 6,41 | 6,48 | 6,18 | 6,33 | 2,26% | 286.689,00 |
| 06.12.2024 | 6,33 | 6,40 | 6,14 | 6,19 | -2,21% | 211.407,00 |