20,580$
-0,72%
Echtzeit-Aktienkurs Outset Medical Inc
Bid:
Ask:
Aktienkurse zur Outset Medical Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 20,76 | 21,25 | 20,40 | 20,58 | -0,72% | 320.887,00 |
| 01.07.2025 | 19,21 | 20,90 | 18,82 | 20,73 | 8,08% | 390.286,00 |
| 30.06.2025 | 19,28 | 19,94 | 19,05 | 19,18 | 0,58% | 308.397,00 |
| 27.06.2025 | 20,19 | 20,19 | 18,44 | 19,07 | -5,27% | 2.531.547,00 |
| 26.06.2025 | 19,88 | 20,49 | 19,24 | 20,13 | 2,91% | 356.031,00 |
| 25.06.2025 | 19,97 | 20,25 | 18,80 | 19,56 | -2,05% | 336.498,00 |
| 24.06.2025 | 17,40 | 20,24 | 17,11 | 19,97 | 14,97% | 504.436,00 |
| 23.06.2025 | 18,90 | 19,57 | 17,10 | 17,37 | -8,48% | 531.978,00 |
| 20.06.2025 | 19,65 | 19,83 | 18,76 | 18,98 | -3,01% | 1.416.712,00 |
| 18.06.2025 | 18,81 | 20,39 | 18,62 | 19,57 | 3,33% | 453.522,00 |
| 17.06.2025 | 20,23 | 20,76 | 18,85 | 18,94 | -7,43% | 436.285,00 |
| 16.06.2025 | 20,20 | 20,80 | 19,91 | 20,46 | 2,51% | 286.335,00 |
| 13.06.2025 | 19,68 | 20,63 | 18,72 | 19,96 | -1,58% | 338.128,00 |
| 12.06.2025 | 20,38 | 21,01 | 20,03 | 20,28 | -0,71% | 317.219,00 |
| 11.06.2025 | 20,71 | 21,29 | 19,92 | 20,43 | -1,09% | 278.010,00 |
| 10.06.2025 | 21,16 | 21,98 | 20,61 | 20,65 | -2,78% | 331.156,00 |
| 09.06.2025 | 21,49 | 21,92 | 20,44 | 21,24 | 1,48% | 369.994,00 |
| 06.06.2025 | 20,44 | 21,17 | 19,78 | 20,93 | 4,18% | 274.910,00 |
| 05.06.2025 | 19,43 | 20,50 | 18,69 | 20,09 | 3,99% | 323.023,00 |
| 04.06.2025 | 18,83 | 19,80 | 18,70 | 19,32 | -0,46% | 257.466,00 |
| 03.06.2025 | 18,05 | 19,69 | 17,54 | 19,41 | 8,98% | 342.012,00 |
| 02.06.2025 | 17,61 | 17,99 | 17,15 | 17,81 | 1,02% | 191.665,00 |
| 30.05.2025 | 17,71 | 17,99 | 16,73 | 17,63 | 0,11% | 198.655,00 |
| 29.05.2025 | 19,90 | 19,90 | 17,29 | 17,61 | -9,69% | 252.850,00 |
| 28.05.2025 | 18,79 | 19,50 | 18,11 | 19,50 | 3,78% | 290.822,00 |
| 27.05.2025 | 18,63 | 19,60 | 18,05 | 18,79 | 4,68% | 273.590,00 |
| 23.05.2025 | 18,00 | 18,54 | 17,54 | 17,95 | -2,82% | 112.546,00 |
| 22.05.2025 | 18,72 | 19,03 | 17,57 | 18,47 | -0,70% | 169.995,00 |
| 21.05.2025 | 18,38 | 19,50 | 18,13 | 18,60 | -4,66% | 151.857,00 |
| 20.05.2025 | 19,35 | 19,65 | 18,12 | 19,51 | -0,36% | 220.760,00 |
| 19.05.2025 | 19,10 | 20,84 | 18,88 | 19,58 | 0,41% | 250.444,00 |
| 16.05.2025 | 19,43 | 19,78 | 18,46 | 19,50 | -0,26% | 157.152,00 |
| 15.05.2025 | 18,01 | 19,75 | 17,28 | 19,55 | 5,68% | 229.050,00 |
| 14.05.2025 | 17,25 | 19,55 | 17,25 | 18,50 | 7,31% | 650.908,00 |
| 13.05.2025 | 16,20 | 17,86 | 15,76 | 17,24 | 5,83% | 603.468,00 |
| 12.05.2025 | 16,74 | 16,74 | 14,80 | 16,29 | 6,47% | 364.849,00 |
| 09.05.2025 | 15,65 | 16,71 | 15,08 | 15,30 | -3,65% | 295.729,00 |
| 08.05.2025 | 11,87 | 16,40 | 11,70 | 15,88 | 35,26% | 692.364,00 |
| 07.05.2025 | 11,67 | 11,99 | 11,19 | 11,74 | 1,73% | 100.369,00 |
| 06.05.2025 | 11,92 | 12,09 | 11,29 | 11,54 | -2,04% | 89.809,00 |
| 05.05.2025 | 12,15 | 12,36 | 11,74 | 11,78 | -3,84% | 63.634,00 |
| 02.05.2025 | 11,20 | 12,79 | 11,14 | 12,25 | 9,67% | 177.197,00 |
| 01.05.2025 | 10,65 | 11,24 | 10,61 | 11,17 | 4,98% | 76.563,00 |
| 30.04.2025 | 11,24 | 11,43 | 10,60 | 10,64 | -6,99% | 111.751,00 |
| 29.04.2025 | 11,55 | 11,69 | 11,03 | 11,44 | -1,46% | 99.350,00 |
| 28.04.2025 | 11,67 | 11,81 | 11,02 | 11,61 | 0,26% | 86.830,00 |
| 25.04.2025 | 10,71 | 11,64 | 10,52 | 11,58 | 6,63% | 99.576,00 |
| 24.04.2025 | 11,25 | 11,81 | 10,82 | 10,86 | -3,72% | 188.658,00 |
| 23.04.2025 | 10,72 | 11,76 | 10,72 | 11,28 | 5,62% | 194.300,00 |
| 22.04.2025 | 9,88 | 10,69 | 9,88 | 10,68 | 7,01% | 110.488,00 |
| 21.04.2025 | 10,87 | 10,87 | 9,80 | 9,98 | -9,36% | 115.729,00 |
| 17.04.2025 | 10,99 | 11,35 | 10,83 | 11,01 | 0,92% | 112.252,00 |
| 16.04.2025 | 11,33 | 11,33 | 10,30 | 10,91 | -4,13% | 98.421,00 |
| 15.04.2025 | 11,04 | 11,59 | 10,87 | 11,38 | 2,89% | 83.284,00 |
| 14.04.2025 | 10,75 | 11,65 | 10,06 | 11,06 | 8,86% | 246.113,00 |
| 11.04.2025 | 9,51 | 10,18 | 9,12 | 10,16 | 5,83% | 95.624,00 |
| 10.04.2025 | 9,67 | 9,68 | 8,88 | 9,60 | -3,23% | 138.744,00 |
| 09.04.2025 | 9,31 | 10,09 | 8,38 | 9,92 | 4,97% | 256.688,00 |
| 08.04.2025 | 9,86 | 10,56 | 9,00 | 9,45 | -1,36% | 248.164,00 |
| 07.04.2025 | 10,66 | 10,66 | 9,50 | 9,58 | -12,67% | 196.380,00 |
| 04.04.2025 | 10,70 | 11,01 | 9,78 | 10,97 | -0,90% | 100.815,00 |
| 03.04.2025 | 11,25 | 11,58 | 10,65 | 11,07 | -8,89% | 91.939,00 |
| 02.04.2025 | 10,80 | 12,25 | 10,57 | 12,15 | 11,37% | 70.086,00 |
| 01.04.2025 | 11,01 | 11,16 | 9,62 | 10,91 | -1,36% | 131.570,00 |
| 31.03.2025 | 12,39 | 12,40 | 11,05 | 11,06 | -12,08% | 85.983,00 |
| 28.03.2025 | 11,98 | 12,58 | 11,63 | 12,58 | 3,88% | 158.739,00 |
| 27.03.2025 | 11,11 | 12,13 | 11,05 | 12,11 | 7,64% | 53.884,00 |
| 26.03.2025 | 11,72 | 12,13 | 10,64 | 11,25 | -3,60% | 183.347,00 |
| 25.03.2025 | 10,41 | 11,89 | 10,29 | 11,67 | 11,25% | 128.535,00 |
| 24.03.2025 | 10,31 | 10,49 | 10,05 | 10,49 | 4,38% | 139.888,00 |
| 21.03.2025 | 10,77 | 11,10 | 9,30 | 10,05 | -10,90% | 212.787,00 |
| 20.03.2025 | 7,85 | 11,62 | 7,85 | 11,28 | 1.943,48% | 359.819,00 |
| 19.03.2025 | 0,54 | 0,57 | 0,52 | 0,55 | 0,36% | 829.843,00 |
| 18.03.2025 | 0,45 | 0,55 | 0,39 | 0,55 | -4,84% | 3.943.318,00 |
| 17.03.2025 | 0,56 | 0,58 | 0,53 | 0,58 | 5,09% | 1.040.932,00 |
| 14.03.2025 | 0,56 | 0,56 | 0,54 | 0,55 | -0,54% | 507.618,00 |
| 13.03.2025 | 0,60 | 0,60 | 0,52 | 0,55 | -4,49% | 798.571,00 |
| 12.03.2025 | 0,59 | 0,61 | 0,56 | 0,58 | 0,52% | 648.233,00 |
| 11.03.2025 | 0,57 | 0,61 | 0,55 | 0,58 | -3,36% | 531.818,00 |
| 10.03.2025 | 0,61 | 0,61 | 0,54 | 0,60 | -0,83% | 719.598,00 |
| 07.03.2025 | 0,63 | 0,66 | 0,59 | 0,60 | -4,75% | 780.367,00 |
| 06.03.2025 | 0,71 | 0,72 | 0,63 | 0,63 | -12,85% | 587.860,00 |
| 05.03.2025 | 0,64 | 0,73 | 0,61 | 0,72 | 13,13% | 1.033.899,00 |
| 04.03.2025 | 0,66 | 0,66 | 0,61 | 0,64 | -4,19% | 899.777,00 |
| 03.03.2025 | 0,71 | 0,74 | 0,64 | 0,67 | -8,24% | 739.854,00 |
| 28.02.2025 | 0,72 | 0,77 | 0,68 | 0,73 | 0,14% | 1.205.891,00 |
| 27.02.2025 | 0,77 | 0,80 | 0,72 | 0,73 | -4,97% | 802.747,00 |
| 26.02.2025 | 0,85 | 0,87 | 0,73 | 0,77 | -6,48% | 1.333.815,00 |
| 25.02.2025 | 0,83 | 0,83 | 0,77 | 0,82 | 0,25% | 833.871,00 |
| 24.02.2025 | 0,89 | 0,90 | 0,81 | 0,82 | -7,48% | 660.466,00 |
| 21.02.2025 | 0,96 | 0,97 | 0,85 | 0,88 | -8,12% | 696.623,00 |
| 20.02.2025 | 0,97 | 1,08 | 0,83 | 0,96 | 2,13% | 3.548.523,00 |
| 19.02.2025 | 0,87 | 0,94 | 0,84 | 0,94 | 3,52% | 1.511.892,00 |
| 18.02.2025 | 0,92 | 0,95 | 0,82 | 0,91 | 1,00% | 1.590.177,00 |
| 14.02.2025 | 0,80 | 0,97 | 0,80 | 0,90 | 9,63% | 2.688.291,00 |
| 13.02.2025 | 0,79 | 0,83 | 0,77 | 0,82 | 5,13% | 885.356,00 |
| 12.02.2025 | 0,77 | 0,79 | 0,75 | 0,78 | -1,89% | 409.236,00 |
| 11.02.2025 | 0,77 | 0,80 | 0,73 | 0,80 | 1,27% | 775.752,00 |
| 10.02.2025 | 0,80 | 0,82 | 0,76 | 0,79 | -3,09% | 688.227,00 |
| 07.02.2025 | 0,79 | 0,81 | 0,77 | 0,81 | 1,25% | 528.872,00 |