0,441$
-6,05%
Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 0,48 | 0,49 | 0,44 | 0,44 | -5,97% | 1.378.782,00 |
| 11.02.2026 | 0,44 | 0,47 | 0,42 | 0,47 | 11,40% | 2.144.868,00 |
| 10.02.2026 | 0,40 | 0,46 | 0,40 | 0,42 | 3,95% | 1.719.809,00 |
| 09.02.2026 | 0,42 | 0,42 | 0,40 | 0,41 | -6,03% | 1.574.371,00 |
| 06.02.2026 | 0,40 | 0,44 | 0,38 | 0,43 | 8,84% | 1.179.019,00 |
| 05.02.2026 | 0,40 | 0,42 | 0,39 | 0,40 | -1,00% | 1.217.473,00 |
| 04.02.2026 | 0,45 | 0,45 | 0,40 | 0,40 | -6,98% | 1.655.735,00 |
| 03.02.2026 | 0,44 | 0,46 | 0,43 | 0,43 | -1,83% | 1.004.702,00 |
| 02.02.2026 | 0,43 | 0,46 | 0,42 | 0,44 | -0,45% | 801.301,00 |
| 30.01.2026 | 0,45 | 0,46 | 0,43 | 0,44 | -5,17% | 1.499.810,00 |
| 29.01.2026 | 0,45 | 0,48 | 0,42 | 0,46 | 2,65% | 2.517.623,00 |
| 28.01.2026 | 0,50 | 0,50 | 0,45 | 0,45 | -9,05% | 3.488.295,00 |
| 27.01.2026 | 0,51 | 0,52 | 0,48 | 0,50 | -2,17% | 1.804.388,00 |
| 26.01.2026 | 0,52 | 0,53 | 0,49 | 0,51 | -2,50% | 2.230.165,00 |
| 22.01.2026 | 0,51 | 0,54 | 0,50 | 0,52 | 1,76% | 1.783.330,00 |
| 21.01.2026 | 0,53 | 0,53 | 0,50 | 0,51 | -1,54% | 2.602.328,00 |
| 20.01.2026 | 0,52 | 0,54 | 0,50 | 0,52 | -4,76% | 2.102.373,00 |
| 16.01.2026 | 0,54 | 0,56 | 0,52 | 0,55 | 4,60% | 2.045.652,00 |
| 15.01.2026 | 0,54 | 0,54 | 0,51 | 0,52 | -4,40% | 2.568.573,00 |
| 14.01.2026 | 0,56 | 0,56 | 0,54 | 0,55 | -2,67% | 2.483.788,00 |
| 13.01.2026 | 0,58 | 0,58 | 0,55 | 0,56 | -2,26% | 3.257.899,00 |
| 12.01.2026 | 0,59 | 0,59 | 0,56 | 0,57 | -2,71% | 4.091.880,00 |
| 09.01.2026 | 0,61 | 0,65 | 0,58 | 0,59 | -2,32% | 4.426.718,00 |
| 08.01.2026 | 0,56 | 0,65 | 0,56 | 0,60 | 2,37% | 6.198.885,00 |
| 07.01.2026 | 0,54 | 0,63 | 0,52 | 0,59 | 11,53% | 15.008.419,00 |
| 06.01.2026 | 0,55 | 0,59 | 0,51 | 0,53 | -2,76% | 14.746.788,00 |
| 05.01.2026 | 0,68 | 0,68 | 0,50 | 0,54 | -17,58% | 53.658.578,00 |
| 02.01.2026 | 0,64 | 0,72 | 0,60 | 0,66 | -58,23% | 82.418.378,00 |
| 31.12.2025 | 1,62 | 1,83 | 1,52 | 1,58 | -15,28% | 34.085.570,00 |
| 30.12.2025 | 2,00 | 2,03 | 1,82 | 1,87 | -5,81% | 5.714.488,00 |
| 29.12.2025 | 1,85 | 1,98 | 1,78 | 1,98 | 8,79% | 5.704.442,00 |
| 26.12.2025 | 1,89 | 1,95 | 1,79 | 1,82 | -0,55% | 4.492.013,00 |
| 24.12.2025 | 1,85 | 1,88 | 1,77 | 1,83 | -1,61% | 2.848.452,00 |
| 23.12.2025 | 1,82 | 1,92 | 1,79 | 1,86 | 1,09% | 2.885.464,00 |
| 22.12.2025 | 2,03 | 2,05 | 1,68 | 1,84 | -8,46% | 7.138.322,00 |
| 19.12.2025 | 2,05 | 2,08 | 1,79 | 2,01 | -2,19% | 6.008.629,00 |
| 18.12.2025 | 2,29 | 2,37 | 1,84 | 2,06 | -9,47% | 6.637.676,00 |
| 17.12.2025 | 2,49 | 2,54 | 2,24 | 2,27 | -7,91% | 2.942.232,00 |
| 16.12.2025 | 2,16 | 2,49 | 2,16 | 2,47 | 14,12% | 3.059.208,00 |
| 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 |