1,840€
19,48%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 06.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 10,00% | - |
| 05.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 04.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 03.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 02.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 27.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 26.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 6,45% | - |
| 25.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 24.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 23.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 20.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 19.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 18.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 17.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 16.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 13.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -6,15% | - |
| 12.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 11.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | - |
| 10.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 09.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 10,08% | - |
| 06.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 05.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 04.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 03.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 02.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 30.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 29.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -14,29% | - |
| 28.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 27.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 26.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -5,48% | - |
| 23.01.2026 | 1,38 | 1,46 | 1,38 | 1,46 | 7,35% | 400,00 |
| 22.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 8,80% | - |
| 21.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 20.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 19.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 16.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 15.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 14.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 13.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 12.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | - |
| 09.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 08.01.2026 | 1,47 | 1,55 | 1,47 | 1,47 | 0,68% | 7.000,00 |
| 07.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 06.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 05.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 9,70% | - |
| 02.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 30.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -7,48% | - |
| 29.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 23.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 18,18% | - |
| 22.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 10,00% | - |
| 19.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -9,84% | - |
| 18.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | - |
| 17.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 16.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -6,62% | - |
| 15.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 12.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 11.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 10.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 09.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,76% | - |
| 08.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 05.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 04.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 03.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -12,16% | - |
| 02.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 01.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 28.11.2025 | 1,36 | 1,50 | 1,36 | 1,50 | 11,11% | 700,00 |
| 27.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 8,00% | - |
| 26.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 25.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 24.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 18,63% | - |
| 21.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | - |
| 20.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 19.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 18.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 17.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 11,34% | - |
| 14.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -11,82% | - |
| 13.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
| 12.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 11.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 10.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 07.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 06.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 05.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,09% | - |
| 04.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 03.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 31.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 30.10.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -4,03% | - |
| 29.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,77% | - |
| 28.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 27.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,38% | - |
| 24.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 23.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 22.10.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 2,19% | 5.000,00 |
| 21.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 8,73% | - |
| 20.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 17.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 16.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -6,90% | - |
| 15.10.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 9,85% | 55,00 |
| 14.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -8,97% | - |