2,470€
8,33%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -4,11% | - |
| 10.04.2025 | 3,12 | 3,12 | 2,92 | 2,92 | 5,04% | - |
| 09.04.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -5,44% | - |
| 08.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 07.04.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 0,00% | - |
| 04.04.2025 | 3,14 | 3,14 | 2,96 | 2,96 | -5,73% | - |
| 03.04.2025 | 3,46 | 3,46 | 3,14 | 3,14 | -11,80% | - |
| 02.04.2025 | 3,54 | 3,56 | 3,54 | 3,56 | -4,30% | - |
| 01.04.2025 | 3,42 | 3,72 | 3,42 | 3,72 | 9,41% | - |
| 31.03.2025 | 3,48 | 3,48 | 3,40 | 3,40 | -3,95% | - |
| 28.03.2025 | 3,60 | 3,60 | 3,54 | 3,54 | -2,21% | - |
| 27.03.2025 | 3,68 | 3,68 | 3,62 | 3,62 | -1,09% | - |
| 26.03.2025 | 3,80 | 3,80 | 3,66 | 3,66 | -1,08% | 51,00 |
| 25.03.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | - |
| 24.03.2025 | 3,68 | 3,72 | 3,68 | 3,72 | 3,91% | - |
| 21.03.2025 | 3,62 | 3,62 | 3,58 | 3,58 | -2,19% | - |
| 20.03.2025 | 3,68 | 3,68 | 3,66 | 3,66 | 0,55% | - |
| 19.03.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -2,67% | - |
| 18.03.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,54% | - |
| 17.03.2025 | 3,68 | 3,72 | 3,68 | 3,72 | 0,54% | - |
| 14.03.2025 | 3,76 | 3,76 | 3,70 | 3,70 | 2,21% | - |
| 13.03.2025 | 3,66 | 3,66 | 3,62 | 3,62 | -4,23% | - |
| 12.03.2025 | 3,80 | 3,80 | 3,78 | 3,78 | 2,72% | - |
| 11.03.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -4,17% | - |
| 10.03.2025 | 3,98 | 3,98 | 3,84 | 3,84 | 0,00% | - |
| 07.03.2025 | 3,88 | 3,88 | 3,84 | 3,84 | -4,48% | - |
| 06.03.2025 | 4,12 | 4,12 | 4,02 | 4,02 | -5,19% | - |
| 05.03.2025 | 4,42 | 4,42 | 4,24 | 4,24 | -8,62% | - |
| 04.03.2025 | 4,64 | 4,64 | 4,64 | 4,64 | -4,53% | - |