2,645$
4,13%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,52 | 2,67 | 2,44 | 2,65 | 4,13% | 1.779.811,00 |
| 27.05.2026 | 2,45 | 2,58 | 2,43 | 2,54 | 3,46% | 961.992,00 |
| 26.05.2026 | 2,45 | 2,51 | 2,39 | 2,46 | -0,61% | 1.041.374,00 |
| 22.05.2026 | 2,46 | 2,52 | 2,43 | 2,47 | 0,82% | 1.339.322,00 |
| 21.05.2026 | 2,34 | 2,45 | 2,33 | 2,45 | 2,51% | 724.470,00 |
| 20.05.2026 | 2,40 | 2,46 | 2,35 | 2,39 | -0,42% | 914.460,00 |
| 19.05.2026 | 2,39 | 2,49 | 2,33 | 2,40 | 0,42% | 1.588.356,00 |
| 18.05.2026 | 2,63 | 2,63 | 2,39 | 2,39 | -9,13% | 1.365.597,00 |
| 15.05.2026 | 2,81 | 2,81 | 2,61 | 2,63 | -6,24% | 1.251.226,00 |
| 14.05.2026 | 2,85 | 2,86 | 2,75 | 2,81 | 0,18% | 1.321.702,00 |
| 13.05.2026 | 2,86 | 2,90 | 2,73 | 2,80 | -2,44% | 1.829.263,00 |
| 12.05.2026 | 2,78 | 2,95 | 2,70 | 2,87 | 2,87% | 4.818.025,00 |
| 11.05.2026 | 2,80 | 2,91 | 2,75 | 2,79 | -0,18% | 3.791.281,00 |
| 08.05.2026 | 2,77 | 2,85 | 2,70 | 2,80 | 2,01% | 1.512.385,00 |
| 07.05.2026 | 2,76 | 2,81 | 2,67 | 2,74 | -1,44% | 1.377.975,00 |
| 06.05.2026 | 2,85 | 2,95 | 2,75 | 2,78 | -1,77% | 2.555.570,00 |
| 05.05.2026 | 2,93 | 2,99 | 2,81 | 2,83 | -3,08% | 2.248.777,00 |
| 04.05.2026 | 2,75 | 2,97 | 2,75 | 2,92 | 4,29% | 2.709.027,00 |
| 01.05.2026 | 2,78 | 2,82 | 2,72 | 2,80 | 1,08% | 953.288,00 |
| 30.04.2026 | 2,70 | 2,79 | 2,66 | 2,77 | 2,97% | 1.308.449,00 |
| 29.04.2026 | 2,70 | 2,74 | 2,66 | 2,69 | -0,37% | 1.377.046,00 |
| 28.04.2026 | 2,69 | 2,77 | 2,66 | 2,70 | 0,37% | 1.480.956,00 |
| 27.04.2026 | 2,58 | 2,72 | 2,58 | 2,69 | 3,46% | 1.269.619,00 |
| 24.04.2026 | 2,68 | 2,69 | 2,56 | 2,60 | -3,17% | 1.121.573,00 |
| 23.04.2026 | 2,69 | 2,77 | 2,58 | 2,69 | 0,94% | 1.833.082,00 |
| 22.04.2026 | 2,87 | 2,90 | 2,66 | 2,66 | -6,67% | 2.014.455,00 |
| 21.04.2026 | 2,91 | 2,91 | 2,77 | 2,85 | -1,38% | 2.820.641,00 |
| 20.04.2026 | 2,90 | 2,97 | 2,85 | 2,89 | -0,69% | 2.595.527,00 |
| 17.04.2026 | 2,84 | 2,93 | 2,81 | 2,91 | 3,93% | 2.374.726,00 |
| 16.04.2026 | 2,80 | 2,89 | 2,75 | 2,80 | 0,90% | 3.003.547,00 |
| 15.04.2026 | 2,97 | 2,99 | 2,73 | 2,78 | -6,25% | 3.985.870,00 |
| 14.04.2026 | 2,79 | 3,00 | 2,79 | 2,96 | 5,90% | 4.968.576,00 |
| 13.04.2026 | 2,73 | 2,83 | 2,65 | 2,80 | 1,64% | 3.286.026,00 |
| 10.04.2026 | 2,87 | 2,89 | 2,72 | 2,75 | -4,51% | 3.434.081,00 |
| 09.04.2026 | 2,68 | 3,11 | 2,65 | 2,88 | 10,77% | 6.116.203,00 |
| 08.04.2026 | 2,66 | 2,66 | 2,51 | 2,60 | 1,17% | 4.743.330,00 |
| 07.04.2026 | 2,27 | 2,62 | 2,24 | 2,57 | 11,74% | 6.213.507,00 |
| 06.04.2026 | 2,23 | 2,46 | 2,23 | 2,30 | 4,55% | 5.845.191,00 |
| 02.04.2026 | 2,13 | 2,22 | 2,08 | 2,20 | 1,62% | 1.402.235,00 |
| 01.04.2026 | 2,22 | 2,26 | 2,13 | 2,17 | -2,04% | 1.403.887,00 |
| 31.03.2026 | 2,14 | 2,30 | 2,13 | 2,21 | 4,99% | 2.763.960,00 |
| 30.03.2026 | 2,30 | 2,31 | 2,02 | 2,11 | -8,48% | 2.810.378,00 |
| 27.03.2026 | 2,42 | 2,45 | 2,29 | 2,30 | -6,50% | 2.018.343,00 |
| 26.03.2026 | 2,32 | 2,53 | 2,32 | 2,46 | 2,50% | 1.564.118,00 |
| 25.03.2026 | 2,42 | 2,56 | 2,39 | 2,40 | -0,21% | 2.498.790,00 |
| 24.03.2026 | 2,55 | 2,56 | 2,37 | 2,41 | -5,13% | 2.512.251,00 |
| 23.03.2026 | 2,56 | 2,69 | 2,46 | 2,54 | -3,24% | 3.955.416,00 |
| 20.03.2026 | 2,38 | 2,72 | 2,35 | 2,62 | 13,91% | 9.952.989,00 |
| 19.03.2026 | 2,28 | 2,42 | 2,18 | 2,30 | 0,44% | 5.424.833,00 |
| 18.03.2026 | 2,41 | 2,50 | 2,22 | 2,29 | 13,93% | 40.558.017,00 |
| 17.03.2026 | 1,95 | 2,05 | 1,92 | 2,01 | 3,08% | 834.335,00 |
| 16.03.2026 | 1,97 | 2,00 | 1,89 | 1,95 | -1,27% | 1.036.285,00 |
| 13.03.2026 | 2,01 | 2,10 | 1,95 | 1,98 | -1,74% | 953.191,00 |
| 12.03.2026 | 2,08 | 2,08 | 1,97 | 2,01 | -2,90% | 822.219,00 |
| 11.03.2026 | 2,09 | 2,16 | 2,00 | 2,07 | -3,04% | 1.615.242,00 |
| 10.03.2026 | 2,17 | 2,37 | 2,09 | 2,14 | -0,93% | 4.460.523,00 |
| 09.03.2026 | 1,98 | 2,28 | 1,93 | 2,16 | 12,53% | 7.481.122,00 |
| 06.03.2026 | 1,80 | 1,97 | 1,78 | 1,92 | 4,08% | 2.150.702,00 |
| 05.03.2026 | 1,69 | 1,85 | 1,65 | 1,84 | 8,88% | 5.451.816,00 |
| 04.03.2026 | 1,69 | 1,71 | 1,63 | 1,69 | -0,59% | 1.088.680,00 |
| 03.03.2026 | 1,61 | 1,71 | 1,58 | 1,70 | 2,10% | 1.392.232,00 |
| 02.03.2026 | 1,57 | 1,70 | 1,55 | 1,67 | 1,52% | 703.680,00 |
| 27.02.2026 | 1,62 | 1,65 | 1,59 | 1,64 | -0,61% | 583.674,00 |
| 26.02.2026 | 1,63 | 1,66 | 1,57 | 1,65 | 1,23% | 764.866,00 |
| 25.02.2026 | 1,54 | 1,67 | 1,52 | 1,63 | 7,59% | 2.023.377,00 |
| 24.02.2026 | 1,46 | 1,57 | 1,45 | 1,52 | 4,48% | 996.111,00 |
| 23.02.2026 | 1,45 | 1,49 | 1,44 | 1,45 | -1,36% | 427.809,00 |
| 20.02.2026 | 1,51 | 1,55 | 1,47 | 1,47 | -3,67% | 591.424,00 |
| 19.02.2026 | 1,45 | 1,54 | 1,42 | 1,53 | 4,52% | 506.200,00 |
| 18.02.2026 | 1,43 | 1,50 | 1,42 | 1,46 | 1,74% | 416.568,00 |
| 17.02.2026 | 1,41 | 1,44 | 1,36 | 1,44 | 1,06% | 1.061.162,00 |
| 13.02.2026 | 1,51 | 1,58 | 1,42 | 1,42 | -5,96% | 780.544,00 |
| 12.02.2026 | 1,60 | 1,60 | 1,49 | 1,51 | -5,63% | 1.082.664,00 |
| 11.02.2026 | 1,66 | 1,67 | 1,53 | 1,60 | -3,03% | 1.187.723,00 |
| 10.02.2026 | 1,58 | 1,65 | 1,57 | 1,65 | 4,43% | 1.165.181,00 |
| 09.02.2026 | 1,59 | 1,61 | 1,54 | 1,58 | -0,63% | 772.874,00 |
| 06.02.2026 | 1,45 | 1,61 | 1,45 | 1,59 | 8,90% | 1.575.686,00 |
| 05.02.2026 | 1,45 | 1,50 | 1,44 | 1,46 | 0,00% | 1.482.956,00 |
| 04.02.2026 | 1,52 | 1,55 | 1,40 | 1,46 | -6,41% | 2.602.888,00 |
| 03.02.2026 | 1,50 | 1,56 | 1,45 | 1,56 | 3,31% | 1.910.157,00 |
| 02.02.2026 | 1,56 | 1,60 | 1,47 | 1,51 | -3,51% | 1.799.542,00 |
| 30.01.2026 | 1,52 | 1,61 | 1,51 | 1,57 | 0,64% | 1.454.429,00 |
| 29.01.2026 | 1,55 | 1,59 | 1,50 | 1,56 | 0,65% | 1.465.921,00 |
| 28.01.2026 | 1,82 | 1,82 | 1,53 | 1,55 | -14,64% | 4.840.379,00 |
| 27.01.2026 | 1,74 | 1,84 | 1,71 | 1,81 | 4,02% | 1.440.553,00 |
| 26.01.2026 | 1,68 | 1,76 | 1,62 | 1,74 | -0,85% | 1.591.170,00 |
| 22.01.2026 | 1,68 | 1,77 | 1,65 | 1,76 | 6,36% | 2.430.838,00 |
| 21.01.2026 | 1,53 | 1,65 | 1,53 | 1,65 | 8,55% | 1.545.392,00 |
| 20.01.2026 | 1,53 | 1,60 | 1,48 | 1,52 | -3,18% | 1.275.758,00 |
| 16.01.2026 | 1,58 | 1,64 | 1,57 | 1,57 | -1,26% | 838.189,00 |
| 15.01.2026 | 1,65 | 1,65 | 1,58 | 1,59 | -3,64% | 1.196.167,00 |
| 14.01.2026 | 1,65 | 1,65 | 1,59 | 1,65 | 0,00% | 687.000,00 |
| 13.01.2026 | 1,61 | 1,65 | 1,57 | 1,65 | 2,48% | 1.061.830,00 |
| 12.01.2026 | 1,68 | 1,68 | 1,60 | 1,61 | -3,59% | 1.258.387,00 |
| 09.01.2026 | 1,74 | 1,76 | 1,66 | 1,67 | -3,47% | 943.293,00 |
| 08.01.2026 | 1,78 | 1,87 | 1,72 | 1,73 | -2,81% | 1.126.994,00 |
| 07.01.2026 | 1,77 | 1,82 | 1,69 | 1,78 | 1,14% | 1.750.890,00 |
| 06.01.2026 | 1,71 | 1,78 | 1,66 | 1,76 | 6,02% | 2.224.395,00 |
| 05.01.2026 | 1,76 | 1,77 | 1,65 | 1,66 | -5,68% | 1.608.051,00 |
| 02.01.2026 | 1,65 | 1,76 | 1,60 | 1,76 | 7,98% | 1.842.381,00 |