2,160$
9,09%
Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,00 | 2,26 | 1,98 | 2,16 | 9,09% | 4.004.491,00 |
| 12.12.2025 | 2,01 | 2,03 | 1,91 | 1,98 | -1,00% | 1.790.549,00 |
| 11.12.2025 | 2,08 | 2,10 | 1,97 | 2,00 | -4,53% | 2.139.909,00 |
| 10.12.2025 | 2,09 | 2,13 | 2,03 | 2,10 | 0,72% | 1.895.226,00 |
| 09.12.2025 | 2,01 | 2,13 | 1,99 | 2,08 | 4,00% | 2.034.844,00 |
| 08.12.2025 | 2,07 | 2,09 | 1,96 | 2,00 | -2,44% | 1.315.667,00 |
| 05.12.2025 | 2,08 | 2,09 | 1,95 | 2,05 | -0,49% | 1.999.916,00 |
| 04.12.2025 | 1,97 | 2,10 | 1,93 | 2,06 | 5,10% | 2.337.946,00 |
| 03.12.2025 | 1,86 | 2,02 | 1,85 | 1,96 | 7,10% | 4.279.257,00 |
| 02.12.2025 | 1,88 | 1,95 | 1,80 | 1,83 | -1,88% | 1.994.214,00 |
| 01.12.2025 | 1,78 | 1,88 | 1,75 | 1,87 | 4,19% | 1.479.024,00 |
| 28.11.2025 | 1,73 | 1,83 | 1,71 | 1,79 | 6,55% | 1.418.655,00 |
| 26.11.2025 | 1,62 | 1,71 | 1,51 | 1,68 | 5,00% | 4.288.733,00 |
| 25.11.2025 | 1,84 | 1,84 | 1,59 | 1,60 | -11,11% | 5.276.700,00 |
| 24.11.2025 | 1,92 | 2,02 | 1,79 | 1,80 | -4,51% | 2.687.879,00 |
| 20.11.2025 | 1,99 | 2,09 | 1,85 | 1,89 | -3,08% | 3.458.635,00 |
| 19.11.2025 | 1,93 | 1,99 | 1,84 | 1,95 | 2,37% | 3.301.518,00 |
| 18.11.2025 | 1,80 | 2,01 | 1,68 | 1,90 | 7,95% | 7.360.382,00 |
| 17.11.2025 | 1,59 | 1,96 | 1,59 | 1,76 | 20,14% | 8.975.719,00 |
| 13.11.2025 | 1,46 | 1,83 | 1,36 | 1,47 | 14,45% | 47.962.989,00 |
| 12.11.2025 | 1,25 | 1,29 | 1,21 | 1,28 | 2,40% | 423.279,00 |
| 11.11.2025 | 1,25 | 1,27 | 1,22 | 1,25 | -1,19% | 352.440,00 |
| 10.11.2025 | 1,22 | 1,29 | 1,21 | 1,27 | 5,42% | 575.739,00 |
| 07.11.2025 | 1,18 | 1,21 | 1,13 | 1,20 | 2,13% | 502.156,00 |
| 06.11.2025 | 1,26 | 1,26 | 1,16 | 1,18 | -6,00% | 792.312,00 |
| 05.11.2025 | 1,21 | 1,29 | 1,21 | 1,25 | 3,31% | 527.041,00 |
| 04.11.2025 | 1,27 | 1,30 | 1,21 | 1,21 | -7,63% | 625.182,00 |
| 03.11.2025 | 1,30 | 1,31 | 1,23 | 1,31 | 3,97% | 678.606,00 |
| 31.10.2025 | 1,23 | 1,30 | 1,22 | 1,26 | 1,61% | 444.128,00 |
| 30.10.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -3,88% | 728.105,00 |
| 29.10.2025 | 1,31 | 1,33 | 1,26 | 1,29 | -3,01% | 773.215,00 |
| 28.10.2025 | 1,34 | 1,37 | 1,32 | 1,33 | -0,75% | 509.956,00 |
| 27.10.2025 | 1,42 | 1,43 | 1,32 | 1,34 | -3,60% | 945.604,00 |
| 24.10.2025 | 1,32 | 1,42 | 1,30 | 1,39 | 6,92% | 1.204.393,00 |
| 23.10.2025 | 1,34 | 1,34 | 1,28 | 1,30 | -2,99% | 926.906,00 |
| 22.10.2025 | 1,40 | 1,42 | 1,30 | 1,34 | -4,96% | 1.271.037,00 |
| 21.10.2025 | 1,41 | 1,47 | 1,38 | 1,41 | -4,73% | 808.001,00 |
| 20.10.2025 | 1,35 | 1,48 | 1,35 | 1,48 | 12,98% | 1.647.869,00 |
| 17.10.2025 | 1,32 | 1,39 | 1,27 | 1,31 | -2,24% | 1.249.052,00 |
| 16.10.2025 | 1,44 | 1,44 | 1,31 | 1,34 | -7,59% | 2.451.143,00 |
| 15.10.2025 | 1,53 | 1,54 | 1,40 | 1,45 | 0,35% | 2.920.594,00 |
| 14.10.2025 | 1,32 | 1,45 | 1,30 | 1,45 | 10,31% | 1.769.122,00 |
| 13.10.2025 | 1,22 | 1,41 | 1,22 | 1,31 | 8,26% | 3.179.358,00 |
| 10.10.2025 | 1,23 | 1,29 | 1,18 | 1,21 | -1,63% | 1.449.298,00 |
| 09.10.2025 | 1,28 | 1,30 | 1,20 | 1,23 | -2,38% | 2.145.363,00 |
| 08.10.2025 | 1,15 | 1,29 | 1,14 | 1,26 | 7,69% | 2.395.899,00 |
| 07.10.2025 | 1,10 | 1,18 | 1,08 | 1,17 | 7,34% | 3.646.185,00 |
| 06.10.2025 | 1,04 | 1,11 | 1,04 | 1,09 | 1,87% | 1.078.824,00 |
| 02.10.2025 | 1,04 | 1,13 | 1,04 | 1,07 | 2,88% | 2.027.065,00 |
| 01.10.2025 | 1,05 | 1,09 | 1,04 | 1,04 | -0,95% | 2.044.601,00 |
| 30.09.2025 | 1,08 | 1,11 | 1,04 | 1,05 | -0,94% | 2.596.578,00 |
| 29.09.2025 | 1,15 | 1,19 | 1,04 | 1,06 | 9,28% | 13.018.353,00 |
| 26.09.2025 | 0,97 | 0,99 | 0,94 | 0,97 | -0,41% | 910.471,00 |
| 25.09.2025 | 0,96 | 0,99 | 0,93 | 0,97 | -1,52% | 1.538.446,00 |
| 24.09.2025 | 1,00 | 1,00 | 0,97 | 0,99 | 1,85% | 661.591,00 |
| 23.09.2025 | 0,94 | 0,98 | 0,94 | 0,97 | 0,31% | 519.302,00 |
| 22.09.2025 | 0,95 | 1,00 | 0,93 | 0,97 | 0,52% | 1.195.932,00 |
| 19.09.2025 | 0,99 | 1,02 | 0,96 | 0,96 | -3,22% | 1.440.109,00 |
| 18.09.2025 | 1,03 | 1,05 | 0,98 | 1,00 | -2,93% | 1.610.301,00 |
| 17.09.2025 | 1,05 | 1,08 | 1,02 | 1,03 | -5,09% | 1.238.106,00 |
| 16.09.2025 | 1,03 | 1,09 | 1,02 | 1,08 | 2,86% | 1.274.225,00 |
| 15.09.2025 | 1,05 | 1,16 | 1,03 | 1,05 | 0,96% | 3.470.758,00 |
| 12.09.2025 | 1,10 | 1,18 | 1,02 | 1,04 | -4,59% | 5.509.893,00 |
| 11.09.2025 | 1,10 | 1,19 | 1,04 | 1,09 | 9,00% | 5.697.775,00 |
| 10.09.2025 | 0,91 | 1,01 | 0,91 | 1,00 | 7,99% | 2.610.312,00 |
| 09.09.2025 | 0,95 | 0,97 | 0,90 | 0,93 | -3,64% | 1.458.184,00 |
| 08.09.2025 | 0,92 | 0,98 | 0,91 | 0,96 | 2,78% | 2.056.483,00 |
| 05.09.2025 | 0,88 | 0,98 | 0,86 | 0,94 | 5,29% | 4.348.365,00 |
| 04.09.2025 | 0,92 | 0,92 | 0,82 | 0,89 | -1,22% | 3.610.342,00 |
| 03.09.2025 | 0,92 | 0,92 | 0,82 | 0,90 | 3,33% | 5.111.710,00 |
| 02.09.2025 | 0,89 | 0,97 | 0,86 | 0,87 | 2,23% | 7.606.770,00 |
| 29.08.2025 | 1,04 | 1,07 | 0,84 | 0,85 | -21,93% | 18.308.272,00 |
| 28.08.2025 | 0,79 | 1,22 | 0,79 | 1,09 | -54,11% | 62.046.411,00 |
| 27.08.2025 | 2,79 | 2,79 | 2,21 | 2,38 | -12,04% | 9.229.140,00 |
| 26.08.2025 | 3,39 | 3,39 | 2,68 | 2,70 | -9,09% | 7.441.936,00 |
| 25.08.2025 | 2,72 | 3,01 | 2,68 | 2,97 | 10,82% | 5.257.395,00 |
| 22.08.2025 | 2,46 | 2,70 | 2,38 | 2,68 | 11,20% | 3.654.574,00 |
| 21.08.2025 | 2,40 | 2,41 | 2,11 | 2,41 | 0,84% | 3.768.959,00 |
| 20.08.2025 | 2,59 | 2,63 | 2,32 | 2,39 | -9,13% | 2.742.615,00 |
| 19.08.2025 | 2,92 | 2,95 | 2,62 | 2,63 | -5,05% | 2.337.635,00 |
| 18.08.2025 | 2,60 | 3,02 | 2,60 | 2,77 | 18,38% | 5.968.350,00 |
| 15.08.2025 | 2,50 | 2,50 | 2,22 | 2,34 | -3,70% | 2.650.743,00 |
| 14.08.2025 | 2,03 | 2,46 | 1,95 | 2,43 | 14,08% | 3.115.499,00 |
| 13.08.2025 | 2,10 | 2,24 | 2,06 | 2,13 | 1,91% | 1.641.099,00 |
| 12.08.2025 | 1,98 | 2,19 | 1,94 | 2,09 | 6,91% | 1.734.225,00 |
| 11.08.2025 | 1,94 | 2,01 | 1,92 | 1,96 | 2,89% | 954.197,00 |
| 08.08.2025 | 1,88 | 1,91 | 1,81 | 1,90 | 3,54% | 540.690,00 |
| 07.08.2025 | 1,89 | 1,90 | 1,79 | 1,84 | -2,39% | 807.488,00 |
| 06.08.2025 | 1,98 | 2,00 | 1,85 | 1,88 | -6,00% | 1.496.413,00 |
| 05.08.2025 | 2,04 | 2,05 | 1,97 | 2,00 | -0,50% | 665.553,00 |
| 04.08.2025 | 1,96 | 2,05 | 1,90 | 2,01 | 3,88% | 1.128.770,00 |
| 01.08.2025 | 1,95 | 1,95 | 1,86 | 1,94 | -1,02% | 669.042,00 |
| 31.07.2025 | 2,05 | 2,05 | 1,95 | 1,96 | -4,63% | 889.539,00 |
| 30.07.2025 | 2,00 | 2,14 | 1,98 | 2,05 | 4,33% | 1.268.886,00 |
| 29.07.2025 | 2,00 | 2,02 | 1,92 | 1,97 | -2,24% | 492.526,00 |
| 28.07.2025 | 2,10 | 2,12 | 1,98 | 2,01 | -1,47% | 514.105,00 |
| 25.07.2025 | 2,02 | 2,05 | 1,98 | 2,04 | 2,00% | 535.195,00 |
| 24.07.2025 | 2,12 | 2,12 | 1,98 | 2,00 | -3,85% | 824.778,00 |
| 23.07.2025 | 2,10 | 2,11 | 2,06 | 2,08 | 0,00% | 692.567,00 |
| 22.07.2025 | 2,10 | 2,11 | 2,04 | 2,08 | 0,97% | 557.933,00 |