2,470€
8,33%
Echtzeit-Aktienkurs OUTBRAIN INC. DL-001
Bid:
Ask:
Aktienkurse zur OUTBRAIN INC. DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,26 | 2,38 | 2,26 | 2,38 | 4,39% | - |
| 05.06.2025 | 2,29 | 2,30 | 2,24 | 2,28 | 1,79% | - |
| 04.06.2025 | 2,22 | 2,28 | 2,20 | 2,24 | 0,45% | - |
| 03.06.2025 | 2,18 | 2,23 | 2,12 | 2,23 | 0,90% | - |
| 02.06.2025 | 2,25 | 2,26 | 2,18 | 2,21 | -5,15% | - |
| 30.05.2025 | 2,37 | 2,40 | 2,27 | 2,33 | -3,72% | - |
| 29.05.2025 | 2,51 | 2,52 | 2,40 | 2,42 | -0,82% | - |
| 28.05.2025 | 2,40 | 2,47 | 2,38 | 2,44 | 3,39% | - |
| 27.05.2025 | 2,34 | 2,36 | 2,28 | 2,36 | 1,72% | - |
| 26.05.2025 | 2,32 | 2,33 | 2,32 | 2,32 | -2,52% | - |
| 23.05.2025 | 2,44 | 2,44 | 2,37 | 2,38 | -1,65% | - |
| 22.05.2025 | 2,36 | 2,42 | 2,30 | 2,42 | -0,82% | - |
| 21.05.2025 | 2,44 | 2,47 | 2,41 | 2,44 | -1,61% | - |
| 20.05.2025 | 2,44 | 2,48 | 2,37 | 2,48 | -1,59% | - |
| 19.05.2025 | 2,53 | 2,55 | 2,44 | 2,52 | 1,20% | - |
| 16.05.2025 | 2,59 | 2,64 | 2,44 | 2,49 | -2,73% | - |
| 15.05.2025 | 2,67 | 2,67 | 2,51 | 2,56 | -6,57% | - |
| 14.05.2025 | 2,77 | 2,83 | 2,66 | 2,74 | 0,74% | - |
| 13.05.2025 | 2,86 | 2,89 | 2,58 | 2,72 | -7,17% | - |
| 12.05.2025 | 3,14 | 3,33 | 2,90 | 2,93 | -5,18% | - |
| 09.05.2025 | 3,14 | 3,18 | 2,68 | 3,09 | 0,00% | - |
| 08.05.2025 | 3,00 | 3,24 | 2,99 | 3,09 | 3,69% | - |
| 07.05.2025 | 2,96 | 3,04 | 2,92 | 2,98 | 0,00% | - |
| 06.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -4,18% | - |
| 05.05.2025 | 3,16 | 3,17 | 3,08 | 3,11 | -3,12% | - |
| 02.05.2025 | 3,20 | 3,25 | 3,15 | 3,21 | 5,25% | - |
| 30.04.2025 | 3,24 | 3,34 | 3,01 | 3,05 | -5,57% | - |
| 29.04.2025 | 3,35 | 3,37 | 3,22 | 3,23 | -2,12% | - |
| 28.04.2025 | 3,40 | 3,55 | 3,30 | 3,30 | -2,08% | - |
| 25.04.2025 | 3,38 | 3,44 | 3,31 | 3,37 | 2,43% | - |
| 24.04.2025 | 3,22 | 3,30 | 3,15 | 3,29 | 3,13% | - |
| 23.04.2025 | 3,19 | 3,34 | 3,18 | 3,19 | 15,58% | - |
| 22.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 17.04.2025 | 2,83 | 2,85 | 2,77 | 2,80 | -2,44% | - |
| 16.04.2025 | 2,85 | 2,89 | 2,73 | 2,87 | 0,35% | - |
| 15.04.2025 | 2,95 | 3,00 | 2,86 | 2,86 | 0,00% | - |
| 14.04.2025 | 2,89 | 2,98 | 2,85 | 2,86 | 4,00% | - |
| 11.04.2025 | 2,87 | 2,87 | 2,73 | 2,75 | -3,17% | - |
| 10.04.2025 | 3,14 | 3,39 | 2,84 | 2,84 | 2,16% | - |
| 09.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,81% | - |
| 08.04.2025 | 2,97 | 3,19 | 2,89 | 2,89 | 2,85% | - |
| 07.04.2025 | 2,76 | 3,14 | 2,73 | 2,81 | -8,17% | - |
| 04.04.2025 | 3,19 | 3,20 | 2,89 | 3,06 | -3,16% | - |
| 03.04.2025 | 3,35 | 3,44 | 3,11 | 3,16 | -10,99% | - |
| 02.04.2025 | 3,58 | 3,61 | 3,48 | 3,55 | 0,57% | - |
| 01.04.2025 | 3,46 | 3,91 | 3,45 | 3,53 | 2,92% | - |
| 31.03.2025 | 3,51 | 3,52 | 3,39 | 3,43 | -2,28% | - |
| 28.03.2025 | 3,65 | 3,67 | 3,49 | 3,51 | -3,84% | - |
| 27.03.2025 | 3,71 | 3,72 | 3,60 | 3,65 | -1,62% | - |
| 26.03.2025 | 3,83 | 3,91 | 3,69 | 3,71 | -1,07% | - |
| 25.03.2025 | 3,75 | 3,81 | 3,71 | 3,75 | 0,54% | - |
| 24.03.2025 | 3,71 | 3,77 | 3,71 | 3,73 | 0,54% | - |
| 21.03.2025 | 3,66 | 3,71 | 3,54 | 3,71 | 1,09% | - |
| 20.03.2025 | 3,72 | 3,75 | 3,64 | 3,67 | -2,13% | - |
| 19.03.2025 | 3,69 | 3,79 | 3,66 | 3,75 | 1,35% | - |
| 18.03.2025 | 3,77 | 3,92 | 3,68 | 3,70 | -1,33% | - |
| 17.03.2025 | 3,71 | 3,82 | 3,69 | 3,75 | 0,54% | - |
| 14.03.2025 | 3,79 | 3,95 | 3,69 | 3,73 | 3,04% | - |
| 13.03.2025 | 3,70 | 3,75 | 3,61 | 3,62 | -1,90% | - |
| 12.03.2025 | 3,83 | 4,21 | 3,56 | 3,69 | -1,34% | - |
| 11.03.2025 | 3,71 | 3,77 | 3,62 | 3,74 | -0,27% | - |
| 10.03.2025 | 4,01 | 4,03 | 3,69 | 3,75 | -2,85% | - |
| 07.03.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -5,16% | - |
| 06.03.2025 | 4,17 | 4,18 | 4,02 | 4,07 | -7,08% | - |
| 05.03.2025 | 4,38 | 4,38 | 4,38 | 4,38 | -0,45% | - |