1,395€
-5,10%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,44 | 1,47 | 1,40 | 1,42 | -3,40% | - |
| 02.09.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,68% | - |
| 01.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 29.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 27.08.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -4,43% | 1.000,00 |
| 26.08.2025 | 1,62 | 1,62 | 1,58 | 1,58 | 0,00% | - |
| 25.08.2025 | 1,64 | 1,64 | 1,58 | 1,58 | 6,04% | - |
| 22.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 21.08.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 20.08.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -5,16% | - |
| 19.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 18.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 15.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 3,21% | - |
| 14.08.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -6,02% | - |
| 13.08.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 6,41% | - |
| 12.08.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 5,41% | - |
| 11.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -10,30% | - |
| 08.08.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -15,82% | - |
| 07.08.2025 | 2,20 | 2,20 | 1,96 | 1,96 | -10,91% | - |
| 06.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 05.08.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 5,66% | - |
| 04.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 01.08.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -6,19% | - |
| 31.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 30.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | - |
| 29.07.2025 | 2,58 | 2,58 | 2,50 | 2,50 | -0,79% | - |
| 28.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 25.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
| 24.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 8,26% | - |
| 23.07.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -2,42% | - |
| 22.07.2025 | 2,56 | 2,56 | 2,48 | 2,48 | 3,33% | 11.236,00 |
| 21.07.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 4,35% | - |
| 18.07.2025 | 2,32 | 2,32 | 2,30 | 2,30 | 3,60% | - |
| 17.07.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 6,73% | - |
| 16.07.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -2,80% | - |
| 15.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 14.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 11.07.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -4,42% | - |
| 10.07.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
| 09.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 7,55% | - |
| 08.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 07.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 04.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 03.07.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 3,67% | - |
| 02.07.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 3,81% | - |
| 01.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 30.06.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 2,94% | - |
| 27.06.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 3,03% | - |
| 26.06.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -5,71% | - |
| 25.06.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 2,94% | - |
| 24.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 23.06.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -3,70% | - |
| 20.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 19.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 18.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 17.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 16.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 13.06.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -4,27% | 1.380,00 |
| 12.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 11.06.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 0,00% | 1.000,00 |
| 10.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 09.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | - |
| 06.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 05.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 04.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 03.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 02.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 30.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 29.05.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,83% | - |
| 28.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 27.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 26.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 23.05.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 2,59% | - |
| 22.05.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -4,13% | - |
| 21.05.2025 | 2,44 | 2,44 | 2,42 | 2,42 | 0,83% | - |
| 20.05.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -1,64% | - |
| 19.05.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -3,94% | - |
| 16.05.2025 | 2,58 | 2,58 | 2,54 | 2,54 | 1,60% | - |
| 15.05.2025 | 2,66 | 2,66 | 2,50 | 2,50 | -6,02% | - |
| 14.05.2025 | 2,76 | 2,76 | 2,66 | 2,66 | -1,48% | - |
| 13.05.2025 | 2,84 | 2,84 | 2,70 | 2,70 | -10,00% | - |
| 12.05.2025 | 3,10 | 3,10 | 3,00 | 3,00 | 6,38% | - |
| 09.05.2025 | 3,12 | 3,12 | 2,82 | 2,82 | -6,62% | - |
| 08.05.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 2,03% | - |
| 07.05.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 2,07% | - |
| 06.05.2025 | 3,02 | 3,02 | 2,90 | 2,90 | -6,45% | - |
| 05.05.2025 | 3,14 | 3,14 | 3,10 | 3,10 | -1,27% | - |
| 02.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 30.04.2025 | 3,22 | 3,22 | 3,08 | 3,08 | -6,67% | - |
| 29.04.2025 | 3,32 | 3,32 | 3,30 | 3,30 | 0,61% | - |
| 28.04.2025 | 3,34 | 3,34 | 3,28 | 3,28 | -2,38% | - |
| 25.04.2025 | 3,34 | 3,36 | 3,34 | 3,36 | 6,33% | - |
| 24.04.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -1,86% | - |
| 23.04.2025 | 3,16 | 3,22 | 3,16 | 3,22 | 11,03% | - |
| 22.04.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | - |
| 17.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 16.04.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -3,45% | - |
| 15.04.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 1,40% | - |
| 14.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |