Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,45 | 0,53 | 0,44 | 0,49 | 11,11% | 3.117.402,00 |
| 12.02.2026 | 0,48 | 0,49 | 0,44 | 0,44 | -5,97% | 1.382.230,00 |
| 11.02.2026 | 0,44 | 0,47 | 0,42 | 0,47 | 11,40% | 2.180.725,00 |
| 10.02.2026 | 0,40 | 0,46 | 0,40 | 0,42 | 3,95% | 1.730.802,00 |
| 09.02.2026 | 0,42 | 0,43 | 0,40 | 0,41 | -5,59% | 1.584.512,00 |
| 06.02.2026 | 0,40 | 0,44 | 0,38 | 0,43 | 10,00% | 1.204.175,00 |
| 05.02.2026 | 0,40 | 0,42 | 0,39 | 0,39 | -2,50% | 1.265.195,00 |
| 04.02.2026 | 0,45 | 0,45 | 0,40 | 0,40 | -6,98% | 1.659.494,00 |
| 03.02.2026 | 0,44 | 0,46 | 0,43 | 0,43 | -2,27% | 1.031.149,00 |
| 02.02.2026 | 0,43 | 0,46 | 0,42 | 0,44 | 0,00% | 836.564,00 |
| 30.01.2026 | 0,46 | 0,46 | 0,43 | 0,44 | -4,35% | 1.512.978,00 |
| 29.01.2026 | 0,45 | 0,48 | 0,42 | 0,46 | 2,45% | 2.548.555,00 |
| 28.01.2026 | 0,50 | 0,50 | 0,45 | 0,45 | -9,66% | 3.604.512,00 |
| 27.01.2026 | 0,51 | 0,52 | 0,48 | 0,50 | -2,17% | 1.817.777,00 |
| 26.01.2026 | 0,52 | 0,53 | 0,49 | 0,51 | 0,99% | 2.265.030,00 |
| 23.01.2026 | 0,53 | 0,53 | 0,50 | 0,50 | -1,37% | 2.133.855,00 |
| 22.01.2026 | 0,51 | 0,54 | 0,50 | 0,51 | 0,79% | 1.816.310,00 |
| 21.01.2026 | 0,53 | 0,53 | 0,50 | 0,51 | -2,69% | 2.611.538,00 |
| 20.01.2026 | 0,52 | 0,54 | 0,50 | 0,52 | -4,76% | 2.168.681,00 |
| 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 | -3,33% | 2.602.313,00 |
| 14.01.2026 | 0,56 | 0,56 | 0,54 | 0,54 | -3,74% | 2.651.070,00 |
| 13.01.2026 | 0,58 | 0,58 | 0,55 | 0,56 | -2,26% | 3.317.302,00 |
| 12.01.2026 | 0,59 | 0,60 | 0,56 | 0,57 | -2,71% | 4.167.706,00 |
| 09.01.2026 | 0,61 | 0,65 | 0,58 | 0,59 | -2,32% | 4.496.859,00 |
| 08.01.2026 | 0,56 | 0,65 | 0,56 | 0,60 | 2,37% | 6.270.439,00 |
| 07.01.2026 | 0,54 | 0,63 | 0,52 | 0,59 | 11,53% | 15.233.290,00 |
| 06.01.2026 | 0,55 | 0,59 | 0,51 | 0,53 | -2,58% | 14.945.764,00 |
| 05.01.2026 | 0,68 | 0,68 | 0,50 | 0,54 | -17,73% | 54.217.580,00 |
| 02.01.2026 | 0,64 | 0,72 | 0,60 | 0,66 | -58,23% | 83.396.373,00 |
| 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% | 6.171.098,00 |
| 29.12.2025 | 1,85 | 1,98 | 1,78 | 1,98 | 8,79% | 5.829.933,00 |
| 26.12.2025 | 1,89 | 1,95 | 1,79 | 1,82 | -0,55% | 4.541.616,00 |
| 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% | 2.981.320,00 |
| 22.12.2025 | 2,03 | 2,05 | 1,68 | 1,84 | -8,46% | 7.264.564,00 |
| 19.12.2025 | 2,05 | 2,08 | 1,79 | 2,01 | -2,90% | 6.024.364,00 |
| 18.12.2025 | 2,29 | 2,37 | 1,84 | 2,07 | -8,81% | 6.674.205,00 |
| 17.12.2025 | 2,49 | 2,54 | 2,24 | 2,27 | -8,10% | 2.974.711,00 |
| 16.12.2025 | 2,16 | 2,49 | 2,16 | 2,47 | 13,82% | 3.142.284,00 |
| 15.12.2025 | 2,00 | 2,26 | 1,98 | 2,17 | 9,60% | 4.019.712,00 |
| 12.12.2025 | 2,01 | 2,03 | 1,91 | 1,98 | -1,00% | 1.803.876,00 |
| 11.12.2025 | 2,08 | 2,10 | 1,97 | 2,00 | -4,31% | 2.171.186,00 |
| 10.12.2025 | 2,09 | 2,13 | 2,03 | 2,09 | 0,48% | 1.904.995,00 |
| 09.12.2025 | 2,01 | 2,13 | 1,99 | 2,08 | 4,00% | 2.072.190,00 |
| 08.12.2025 | 2,07 | 2,09 | 1,96 | 2,00 | -2,44% | 1.330.504,00 |
| 05.12.2025 | 2,08 | 2,09 | 1,95 | 2,05 | -0,49% | 2.049.722,00 |
| 04.12.2025 | 1,97 | 2,10 | 1,93 | 2,06 | 4,57% | 2.371.179,00 |
| 03.12.2025 | 1,86 | 2,02 | 1,85 | 1,97 | 7,65% | 4.351.621,00 |
| 02.12.2025 | 1,88 | 1,95 | 1,80 | 1,83 | -1,61% | 2.134.451,00 |
| 01.12.2025 | 1,78 | 1,88 | 1,75 | 1,86 | 3,91% | 1.506.242,00 |
| 28.11.2025 | 1,73 | 1,83 | 1,71 | 1,79 | 6,55% | 1.418.690,00 |
| 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% | 5.407.878,00 |
| 24.11.2025 | 1,92 | 2,02 | 1,79 | 1,80 | -4,26% | 2.710.645,00 |
| 21.11.2025 | 1,89 | 1,93 | 1,76 | 1,88 | 0,00% | 2.166.073,00 |
| 20.11.2025 | 1,99 | 2,09 | 1,85 | 1,88 | -4,08% | 3.463.765,00 |
| 19.11.2025 | 1,93 | 1,99 | 1,84 | 1,96 | 2,62% | 3.334.740,00 |
| 18.11.2025 | 1,80 | 2,01 | 1,68 | 1,91 | 7,91% | 7.389.006,00 |
| 17.11.2025 | 1,59 | 1,96 | 1,59 | 1,77 | 12,74% | 9.122.467,00 |
| 14.11.2025 | 1,50 | 1,71 | 1,50 | 1,57 | 6,80% | 7.856.334,00 |
| 13.11.2025 | 1,46 | 1,83 | 1,36 | 1,47 | 14,84% | 48.249.839,00 |
| 12.11.2025 | 1,25 | 1,29 | 1,21 | 1,28 | 3,23% | 426.035,00 |
| 11.11.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -1,59% | 355.866,00 |
| 10.11.2025 | 1,22 | 1,29 | 1,21 | 1,26 | 5,88% | 576.389,00 |
| 07.11.2025 | 1,18 | 1,21 | 1,13 | 1,19 | 0,85% | 507.631,00 |
| 06.11.2025 | 1,26 | 1,26 | 1,16 | 1,18 | -5,60% | 799.610,00 |
| 05.11.2025 | 1,21 | 1,29 | 1,21 | 1,25 | 3,31% | 528.319,00 |
| 04.11.2025 | 1,27 | 1,30 | 1,21 | 1,21 | -6,92% | 629.822,00 |
| 03.11.2025 | 1,30 | 1,31 | 1,23 | 1,30 | 3,17% | 688.577,00 |
| 31.10.2025 | 1,23 | 1,30 | 1,22 | 1,26 | 1,61% | 445.017,00 |
| 30.10.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -3,13% | 734.386,00 |
| 29.10.2025 | 1,31 | 1,33 | 1,26 | 1,28 | -3,76% | 775.699,00 |
| 28.10.2025 | 1,34 | 1,37 | 1,32 | 1,33 | -0,75% | 510.865,00 |
| 27.10.2025 | 1,42 | 1,43 | 1,32 | 1,34 | -3,60% | 958.830,00 |
| 24.10.2025 | 1,32 | 1,42 | 1,30 | 1,39 | 6,92% | 1.206.055,00 |
| 23.10.2025 | 1,34 | 1,34 | 1,28 | 1,30 | -2,99% | 941.443,00 |
| 22.10.2025 | 1,40 | 1,42 | 1,30 | 1,34 | -4,96% | 1.421.142,00 |
| 21.10.2025 | 1,41 | 1,47 | 1,38 | 1,41 | -4,73% | 824.248,00 |
| 20.10.2025 | 1,35 | 1,48 | 1,35 | 1,48 | 12,98% | 1.683.669,00 |
| 17.10.2025 | 1,32 | 1,39 | 1,27 | 1,31 | -2,24% | 1.264.725,00 |
| 16.10.2025 | 1,44 | 1,44 | 1,31 | 1,34 | -8,22% | 2.465.446,00 |
| 15.10.2025 | 1,53 | 1,54 | 1,40 | 1,46 | 1,39% | 2.930.077,00 |
| 14.10.2025 | 1,32 | 1,45 | 1,30 | 1,44 | 9,92% | 1.782.265,00 |
| 13.10.2025 | 1,22 | 1,41 | 1,22 | 1,31 | 9,17% | 3.201.291,00 |
| 10.10.2025 | 1,23 | 1,29 | 1,18 | 1,20 | -2,44% | 1.477.891,00 |
| 09.10.2025 | 1,28 | 1,30 | 1,20 | 1,23 | -2,38% | 2.152.919,00 |
| 08.10.2025 | 1,15 | 1,29 | 1,14 | 1,26 | 7,69% | 3.059.539,00 |
| 07.10.2025 | 1,10 | 1,18 | 1,08 | 1,17 | 7,34% | 3.661.497,00 |
| 06.10.2025 | 1,04 | 1,11 | 1,04 | 1,09 | 1,87% | 1.091.100,00 |
| 02.10.2025 | 1,04 | 1,13 | 1,04 | 1,07 | 2,88% | 2.030.304,00 |
| 01.10.2025 | 1,05 | 1,09 | 1,04 | 1,04 | -1,89% | 2.280.020,00 |
| 30.09.2025 | 1,08 | 1,11 | 1,04 | 1,06 | 0,00% | 2.608.471,00 |
| 29.09.2025 | 1,15 | 1,19 | 1,04 | 1,06 | 9,28% | 13.312.333,00 |
| 26.09.2025 | 0,97 | 0,99 | 0,94 | 0,97 | -0,41% | 912.073,00 |
| 25.09.2025 | 0,96 | 0,99 | 0,93 | 0,97 | -1,52% | 1.582.645,00 |
| 24.09.2025 | 1,00 | 1,00 | 0,97 | 0,99 | 1,85% | 848.441,00 |
| 23.09.2025 | 0,94 | 0,98 | 0,94 | 0,97 | 0,31% | 523.459,00 |
| 22.09.2025 | 0,95 | 1,00 | 0,93 | 0,97 | 0,52% | 1.209.843,00 |