Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,60 | 1,75 | 1,57 | 1,71 | 8,23% | 984.296,00 |
| 01.07.2025 | 1,62 | 1,65 | 1,56 | 1,58 | -1,25% | 674.450,00 |
| 30.06.2025 | 1,65 | 1,69 | 1,60 | 1,60 | 0,00% | 597.249,00 |
| 27.06.2025 | 1,75 | 1,80 | 1,60 | 1,60 | -8,57% | 2.905.357,00 |
| 26.06.2025 | 1,80 | 1,90 | 1,74 | 1,75 | -2,78% | 568.556,00 |
| 25.06.2025 | 1,77 | 2,04 | 1,75 | 1,80 | 1,69% | 2.274.334,00 |
| 24.06.2025 | 1,71 | 1,78 | 1,69 | 1,77 | 5,36% | 186.321,00 |
| 23.06.2025 | 1,68 | 1,73 | 1,65 | 1,68 | -1,47% | 330.881,00 |
| 20.06.2025 | 1,72 | 1,73 | 1,66 | 1,71 | 1,49% | 354.211,00 |
| 18.06.2025 | 1,70 | 1,74 | 1,65 | 1,68 | -0,59% | 466.429,00 |
| 17.06.2025 | 1,77 | 1,78 | 1,68 | 1,69 | -4,52% | 448.774,00 |
| 16.06.2025 | 1,84 | 1,84 | 1,74 | 1,77 | -2,75% | 483.631,00 |
| 13.06.2025 | 1,80 | 1,85 | 1,78 | 1,82 | -1,09% | 302.642,00 |
| 12.06.2025 | 1,79 | 1,87 | 1,69 | 1,84 | 2,79% | 948.790,00 |
| 11.06.2025 | 1,85 | 1,87 | 1,79 | 1,79 | -2,45% | 523.016,00 |
| 10.06.2025 | 1,90 | 1,90 | 1,76 | 1,84 | -3,42% | 1.106.425,00 |
| 09.06.2025 | 1,94 | 1,94 | 1,85 | 1,90 | 0,00% | 612.253,00 |
| 06.06.2025 | 1,88 | 1,95 | 1,85 | 1,90 | 1,60% | 664.314,00 |
| 05.06.2025 | 1,90 | 1,97 | 1,82 | 1,87 | -2,09% | 859.894,00 |
| 04.06.2025 | 1,84 | 1,91 | 1,78 | 1,91 | 3,24% | 704.841,00 |
| 03.06.2025 | 1,80 | 1,94 | 1,75 | 1,85 | 4,52% | 923.723,00 |
| 02.06.2025 | 1,89 | 1,90 | 1,74 | 1,77 | -3,80% | 1.800.121,00 |
| 30.05.2025 | 1,76 | 1,90 | 1,74 | 1,84 | 2,22% | 1.205.337,00 |
| 29.05.2025 | 1,66 | 1,82 | 1,60 | 1,80 | 10,43% | 1.364.122,00 |
| 28.05.2025 | 1,61 | 1,63 | 1,55 | 1,63 | 1,24% | 215.441,00 |
| 27.05.2025 | 1,65 | 1,70 | 1,57 | 1,61 | 0,63% | 763.621,00 |
| 23.05.2025 | 1,55 | 1,73 | 1,47 | 1,60 | -2,44% | 1.861.742,00 |
| 22.05.2025 | 1,60 | 1,67 | 1,55 | 1,64 | 0,61% | 869.581,00 |
| 21.05.2025 | 1,67 | 1,73 | 1,59 | 1,63 | -4,12% | 890.869,00 |
| 20.05.2025 | 1,74 | 1,78 | 1,66 | 1,70 | -3,41% | 598.777,00 |
| 19.05.2025 | 1,73 | 1,77 | 1,67 | 1,76 | 0,57% | 621.595,00 |
| 16.05.2025 | 1,70 | 1,80 | 1,65 | 1,75 | 4,48% | 320.957,00 |
| 15.05.2025 | 1,74 | 1,79 | 1,62 | 1,68 | -4,01% | 305.497,00 |
| 14.05.2025 | 2,03 | 2,03 | 1,72 | 1,75 | -14,04% | 933.808,00 |
| 13.05.2025 | 1,59 | 2,04 | 1,57 | 2,03 | 27,67% | 1.777.070,00 |
| 12.05.2025 | 1,55 | 1,63 | 1,53 | 1,59 | 3,92% | 754.984,00 |
| 09.05.2025 | 1,44 | 1,54 | 1,43 | 1,53 | 6,25% | 206.020,00 |
| 08.05.2025 | 1,41 | 1,47 | 1,35 | 1,44 | 2,13% | 165.861,00 |
| 07.05.2025 | 1,43 | 1,50 | 1,37 | 1,41 | -1,40% | 350.313,00 |
| 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% | 201.595,00 |
| 02.05.2025 | 1,61 | 1,62 | 1,52 | 1,55 | -1,27% | 229.103,00 |
| 01.05.2025 | 1,57 | 1,60 | 1,54 | 1,57 | 0,00% | 212.733,00 |
| 30.04.2025 | 1,54 | 1,61 | 1,52 | 1,57 | 0,64% | 326.773,00 |
| 29.04.2025 | 1,48 | 1,57 | 1,48 | 1,56 | 5,41% | 316.232,00 |
| 28.04.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -3,27% | 202.462,00 |
| 25.04.2025 | 1,57 | 1,58 | 1,51 | 1,53 | -1,29% | 213.407,00 |
| 24.04.2025 | 1,55 | 1,58 | 1,52 | 1,55 | 0,00% | 213.000,00 |
| 23.04.2025 | 1,54 | 1,68 | 1,50 | 1,55 | 3,33% | 431.024,00 |
| 22.04.2025 | 1,47 | 1,54 | 1,43 | 1,50 | 2,04% | 296.682,00 |
| 21.04.2025 | 1,45 | 1,52 | 1,40 | 1,47 | 1,38% | 227.222,00 |
| 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% | 267.222,00 |
| 15.04.2025 | 1,41 | 1,46 | 1,30 | 1,39 | 0,00% | 259.557,00 |
| 14.04.2025 | 1,38 | 1,46 | 1,32 | 1,39 | 0,72% | 360.344,00 |
| 11.04.2025 | 1,27 | 1,39 | 1,20 | 1,38 | 11,29% | 493.195,00 |
| 10.04.2025 | 1,21 | 1,27 | 1,16 | 1,24 | 3,33% | 250.677,00 |
| 09.04.2025 | 1,16 | 1,26 | 1,10 | 1,20 | 3,45% | 628.259,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,12 | 1,16 | 1,75% | 818.741,00 |
| 07.04.2025 | 1,14 | 1,19 | 1,06 | 1,14 | -5,00% | 452.345,00 |
| 04.04.2025 | 1,19 | 1,21 | 1,11 | 1,20 | -0,83% | 372.605,00 |
| 03.04.2025 | 1,19 | 1,26 | 1,18 | 1,21 | -3,20% | 247.782,00 |
| 02.04.2025 | 1,20 | 1,31 | 1,19 | 1,25 | 2,46% | 261.966,00 |
| 01.04.2025 | 1,21 | 1,26 | 1,15 | 1,22 | 0,00% | 332.771,00 |
| 31.03.2025 | 1,29 | 1,29 | 1,19 | 1,22 | -7,58% | 488.828,00 |
| 28.03.2025 | 1,42 | 1,42 | 1,31 | 1,32 | -5,71% | 284.864,00 |
| 27.03.2025 | 1,31 | 1,41 | 1,25 | 1,40 | 8,53% | 268.845,00 |
| 26.03.2025 | 1,37 | 1,40 | 1,26 | 1,29 | -7,86% | 421.753,00 |
| 25.03.2025 | 1,48 | 1,49 | 1,35 | 1,40 | -6,35% | 490.818,00 |
| 24.03.2025 | 1,51 | 1,55 | 1,24 | 1,50 | -0,99% | 1.269.000,00 |
| 21.03.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 2,03% | 683.194,00 |
| 20.03.2025 | 1,47 | 1,54 | 1,47 | 1,48 | 0,68% | 173.477,00 |
| 19.03.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -1,34% | 296.768,00 |
| 18.03.2025 | 1,53 | 1,53 | 1,43 | 1,49 | -3,25% | 302.447,00 |
| 17.03.2025 | 1,57 | 1,57 | 1,51 | 1,54 | -1,91% | 289.011,00 |
| 14.03.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 6,08% | 351.284,00 |
| 13.03.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -3,90% | 189.258,00 |
| 12.03.2025 | 1,45 | 1,56 | 1,42 | 1,54 | 2,67% | 260.406,00 |
| 11.03.2025 | 1,41 | 1,51 | 1,38 | 1,50 | 6,38% | 256.891,00 |
| 10.03.2025 | 1,48 | 1,50 | 1,40 | 1,41 | -5,37% | 238.220,00 |
| 07.03.2025 | 1,51 | 1,52 | 1,46 | 1,49 | -1,32% | 225.803,00 |
| 06.03.2025 | 1,48 | 1,53 | 1,48 | 1,51 | 0,67% | 263.250,00 |
| 05.03.2025 | 1,50 | 1,56 | 1,47 | 1,50 | 2,04% | 433.408,00 |
| 04.03.2025 | 1,42 | 1,52 | 1,36 | 1,47 | 3,52% | 272.334,00 |
| 03.03.2025 | 1,56 | 1,57 | 1,42 | 1,42 | -5,33% | 702.290,00 |
| 28.02.2025 | 1,39 | 1,59 | 1,32 | 1,50 | 8,70% | 1.317.291,00 |
| 27.02.2025 | 1,49 | 1,50 | 1,36 | 1,38 | -8,00% | 469.460,00 |
| 26.02.2025 | 1,49 | 1,54 | 1,44 | 1,50 | 1,35% | 397.095,00 |
| 25.02.2025 | 1,54 | 1,54 | 1,44 | 1,48 | -2,63% | 412.071,00 |
| 24.02.2025 | 1,56 | 1,57 | 1,48 | 1,52 | -2,56% | 501.980,00 |
| 21.02.2025 | 1,66 | 1,68 | 1,53 | 1,56 | -4,88% | 753.935,00 |
| 20.02.2025 | 1,70 | 1,70 | 1,60 | 1,64 | -3,24% | 435.724,00 |
| 19.02.2025 | 1,70 | 1,71 | 1,62 | 1,70 | -0,88% | 381.733,00 |
| 18.02.2025 | 1,85 | 1,88 | 1,58 | 1,71 | -8,56% | 697.589,00 |
| 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% | 406.037,00 |
| 12.02.2025 | 1,65 | 1,76 | 1,61 | 1,74 | 4,19% | 589.351,00 |
| 11.02.2025 | 1,63 | 1,69 | 1,59 | 1,67 | -1,18% | 422.937,00 |
| 10.02.2025 | 1,73 | 1,73 | 1,61 | 1,69 | -1,17% | 662.069,00 |
| 07.02.2025 | 1,74 | 1,78 | 1,66 | 1,71 | -1,16% | 430.069,00 |