1,750$
4,48%
Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,70 | 1,80 | 1,65 | 1,75 | 4,48% | 320.795,00 |
| 15.05.2025 | 1,74 | 1,79 | 1,62 | 1,68 | -4,01% | 303.060,00 |
| 14.05.2025 | 2,03 | 2,03 | 1,72 | 1,75 | -14,04% | 931.988,00 |
| 13.05.2025 | 1,59 | 2,04 | 1,57 | 2,03 | 27,67% | 1.763.997,00 |
| 12.05.2025 | 1,55 | 1,63 | 1,53 | 1,59 | 3,92% | 752.866,00 |
| 09.05.2025 | 1,44 | 1,54 | 1,43 | 1,53 | 6,25% | 200.909,00 |
| 08.05.2025 | 1,41 | 1,47 | 1,35 | 1,44 | 2,13% | 165.070,00 |
| 07.05.2025 | 1,43 | 1,50 | 1,37 | 1,41 | -1,40% | 349.312,00 |
| 06.05.2025 | 1,52 | 1,54 | 1,42 | 1,43 | -7,74% | 287.969,00 |
| 05.05.2025 | 1,56 | 1,60 | 1,54 | 1,55 | 0,00% | 199.971,00 |
| 02.05.2025 | 1,61 | 1,62 | 1,52 | 1,55 | -1,27% | 228.926,00 |
| 01.05.2025 | 1,57 | 1,60 | 1,54 | 1,57 | 0,00% | 212.601,00 |
| 30.04.2025 | 1,54 | 1,61 | 1,52 | 1,57 | 0,64% | 326.681,00 |
| 29.04.2025 | 1,48 | 1,57 | 1,48 | 1,56 | 5,41% | 316.101,00 |
| 28.04.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -3,27% | 202.452,00 |
| 25.04.2025 | 1,57 | 1,58 | 1,51 | 1,53 | -1,29% | 212.777,00 |
| 24.04.2025 | 1,55 | 1,58 | 1,52 | 1,55 | 0,00% | 212.326,00 |
| 23.04.2025 | 1,54 | 1,68 | 1,50 | 1,55 | 3,33% | 430.962,00 |
| 22.04.2025 | 1,47 | 1,54 | 1,43 | 1,50 | 2,04% | 295.909,00 |
| 21.04.2025 | 1,45 | 1,52 | 1,40 | 1,47 | 1,38% | 225.778,00 |
| 17.04.2025 | 1,37 | 1,49 | 1,36 | 1,45 | 5,84% | 307.097,00 |
| 16.04.2025 | 1,36 | 1,41 | 1,32 | 1,37 | -1,44% | 266.857,00 |
| 15.04.2025 | 1,41 | 1,46 | 1,30 | 1,39 | 0,00% | 233.407,00 |
| 14.04.2025 | 1,38 | 1,46 | 1,32 | 1,39 | 0,72% | 360.152,00 |
| 11.04.2025 | 1,27 | 1,39 | 1,20 | 1,38 | 11,29% | 483.563,00 |
| 10.04.2025 | 1,21 | 1,27 | 1,16 | 1,24 | 3,33% | 250.641,00 |
| 09.04.2025 | 1,16 | 1,26 | 1,10 | 1,20 | 2,56% | 627.033,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,12 | 1,17 | 3,08% | 817.529,00 |
| 07.04.2025 | 1,14 | 1,19 | 1,06 | 1,14 | -5,42% | 452.044,00 |
| 04.04.2025 | 1,19 | 1,21 | 1,11 | 1,20 | -0,83% | 371.251,00 |
| 03.04.2025 | 1,19 | 1,26 | 1,18 | 1,21 | -3,20% | 247.771,00 |
| 02.04.2025 | 1,20 | 1,31 | 1,19 | 1,25 | 2,46% | 261.206,00 |
| 01.04.2025 | 1,21 | 1,26 | 1,15 | 1,22 | 0,41% | 332.471,00 |
| 31.03.2025 | 1,29 | 1,29 | 1,19 | 1,22 | -7,95% | 487.656,00 |
| 28.03.2025 | 1,42 | 1,42 | 1,31 | 1,32 | -5,71% | 284.786,00 |
| 27.03.2025 | 1,31 | 1,41 | 1,25 | 1,40 | 8,53% | 265.798,00 |
| 26.03.2025 | 1,37 | 1,40 | 1,26 | 1,29 | -7,86% | 418.424,00 |
| 25.03.2025 | 1,48 | 1,49 | 1,35 | 1,40 | -6,35% | 450.381,00 |
| 24.03.2025 | 1,51 | 1,55 | 1,24 | 1,50 | -0,66% | 1.268.773,00 |
| 21.03.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 1,69% | 682.488,00 |
| 20.03.2025 | 1,47 | 1,54 | 1,47 | 1,48 | 0,68% | 170.958,00 |
| 19.03.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -1,34% | 295.906,00 |
| 18.03.2025 | 1,53 | 1,53 | 1,43 | 1,49 | -3,25% | 302.407,00 |
| 17.03.2025 | 1,57 | 1,57 | 1,51 | 1,54 | -1,60% | 287.901,00 |
| 14.03.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 5,74% | 350.873,00 |
| 13.03.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -3,90% | 189.148,00 |
| 12.03.2025 | 1,45 | 1,56 | 1,42 | 1,54 | 3,36% | 259.873,00 |
| 11.03.2025 | 1,41 | 1,51 | 1,38 | 1,49 | 4,93% | 256.891,00 |
| 10.03.2025 | 1,48 | 1,50 | 1,40 | 1,42 | -4,70% | 237.870,00 |
| 07.03.2025 | 1,51 | 1,52 | 1,46 | 1,49 | -1,32% | 225.096,00 |
| 06.03.2025 | 1,48 | 1,53 | 1,48 | 1,51 | 0,67% | 261.697,00 |
| 05.03.2025 | 1,50 | 1,56 | 1,47 | 1,50 | 1,69% | 433.246,00 |
| 04.03.2025 | 1,42 | 1,52 | 1,36 | 1,48 | 3,87% | 263.724,00 |
| 03.03.2025 | 1,56 | 1,57 | 1,42 | 1,42 | -6,58% | 700.825,00 |
| 28.02.2025 | 1,39 | 1,59 | 1,32 | 1,52 | 10,14% | 1.313.224,00 |
| 27.02.2025 | 1,49 | 1,50 | 1,36 | 1,38 | -8,00% | 466.957,00 |
| 26.02.2025 | 1,49 | 1,54 | 1,44 | 1,50 | 1,35% | 395.586,00 |
| 25.02.2025 | 1,54 | 1,54 | 1,44 | 1,48 | -2,63% | 407.243,00 |
| 24.02.2025 | 1,56 | 1,57 | 1,48 | 1,52 | -2,56% | 501.575,00 |
| 21.02.2025 | 1,66 | 1,68 | 1,53 | 1,56 | -4,88% | 752.964,00 |
| 20.02.2025 | 1,70 | 1,70 | 1,60 | 1,64 | -3,24% | 433.775,00 |
| 19.02.2025 | 1,70 | 1,71 | 1,62 | 1,70 | -0,88% | 379.026,00 |
| 18.02.2025 | 1,85 | 1,88 | 1,58 | 1,71 | -8,56% | 696.803,00 |
| 14.02.2025 | 1,88 | 1,99 | 1,83 | 1,87 | 1,63% | 735.967,00 |
| 13.02.2025 | 1,74 | 1,85 | 1,68 | 1,84 | 5,75% | 405.992,00 |
| 12.02.2025 | 1,65 | 1,76 | 1,61 | 1,74 | 4,19% | 585.182,00 |
| 11.02.2025 | 1,63 | 1,69 | 1,59 | 1,67 | -1,18% | 421.932,00 |
| 10.02.2025 | 1,73 | 1,73 | 1,61 | 1,69 | -1,17% | 661.786,00 |
| 07.02.2025 | 1,74 | 1,78 | 1,66 | 1,71 | -1,16% | 424.387,00 |
| 06.02.2025 | 1,72 | 1,79 | 1,67 | 1,73 | -1,70% | 673.172,00 |
| 05.02.2025 | 1,89 | 1,89 | 1,65 | 1,76 | -3,56% | 795.281,00 |
| 04.02.2025 | 1,88 | 1,92 | 1,82 | 1,83 | -1,35% | 583.547,00 |
| 03.02.2025 | 1,97 | 1,99 | 1,79 | 1,85 | -10,19% | 1.389.083,00 |
| 31.01.2025 | 2,03 | 2,26 | 1,99 | 2,06 | 1,98% | 1.200.429,00 |
| 30.01.2025 | 2,02 | 2,03 | 1,97 | 2,02 | 1,51% | 468.436,00 |
| 29.01.2025 | 1,96 | 2,02 | 1,93 | 1,99 | 2,05% | 445.085,00 |
| 28.01.2025 | 1,93 | 1,95 | 1,82 | 1,95 | 3,72% | 491.995,00 |
| 27.01.2025 | 1,95 | 2,00 | 1,80 | 1,88 | -5,53% | 823.227,00 |
| 24.01.2025 | 2,04 | 2,06 | 1,92 | 1,99 | -2,45% | 561.938,00 |
| 23.01.2025 | 2,17 | 2,17 | 1,95 | 2,04 | -2,39% | 664.871,00 |
| 22.01.2025 | 2,30 | 2,37 | 2,00 | 2,09 | -8,93% | 1.302.000,00 |
| 21.01.2025 | 2,24 | 2,31 | 2,14 | 2,30 | 2,91% | 1.063.786,00 |
| 17.01.2025 | 2,19 | 2,23 | 2,01 | 2,23 | 1,83% | 1.069.946,00 |
| 16.01.2025 | 2,13 | 2,24 | 2,06 | 2,19 | -4,78% | 2.337.341,00 |
| 15.01.2025 | 2,20 | 2,31 | 2,08 | 2,30 | 6,48% | 556.512,00 |
| 14.01.2025 | 2,29 | 2,30 | 2,11 | 2,16 | -5,68% | 380.124,00 |
| 13.01.2025 | 2,32 | 2,33 | 2,08 | 2,29 | -3,38% | 571.919,00 |
| 10.01.2025 | 2,20 | 2,37 | 2,14 | 2,37 | 8,72% | 742.226,00 |
| 08.01.2025 | 2,30 | 2,30 | 2,05 | 2,18 | -5,22% | 692.319,00 |
| 07.01.2025 | 2,42 | 2,57 | 2,25 | 2,30 | -2,95% | 1.019.784,00 |
| 06.01.2025 | 2,28 | 2,60 | 2,21 | 2,37 | 5,80% | 1.778.765,00 |
| 03.01.2025 | 2,07 | 2,33 | 1,98 | 2,24 | 8,74% | 1.476.873,00 |
| 02.01.2025 | 1,90 | 2,20 | 1,90 | 2,06 | 8,99% | 1.876.880,00 |
| 31.12.2024 | 1,88 | 1,99 | 1,81 | 1,89 | 1,61% | 850.713,00 |
| 30.12.2024 | 1,97 | 2,02 | 1,76 | 1,86 | -7,46% | 1.737.356,00 |
| 27.12.2024 | 1,81 | 2,18 | 1,67 | 2,01 | 18,24% | 4.252.626,00 |
| 26.12.2024 | 1,47 | 1,71 | 1,45 | 1,70 | 15,65% | 1.084.648,00 |
| 24.12.2024 | 1,42 | 1,53 | 1,36 | 1,47 | 3,52% | 516.633,00 |
| 23.12.2024 | 1,45 | 1,47 | 1,26 | 1,42 | -1,05% | 787.199,00 |
| 20.12.2024 | 1,38 | 1,47 | 1,34 | 1,44 | 3,24% | 711.838,00 |