1,395€
-3,46%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,43 | 1,48 | 1,42 | 1,42 | -2,08% | - |
| 02.09.2025 | 1,49 | 1,54 | 1,43 | 1,45 | -3,34% | - |
| 01.09.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -1,32% | - |
| 29.08.2025 | 1,50 | 1,55 | 1,50 | 1,52 | 2,02% | - |
| 28.08.2025 | 1,54 | 1,56 | 1,48 | 1,49 | -2,62% | - |
| 27.08.2025 | 1,52 | 1,58 | 1,51 | 1,53 | -1,29% | - |
| 26.08.2025 | 1,63 | 1,66 | 1,55 | 1,55 | -4,92% | - |
| 25.08.2025 | 1,65 | 1,67 | 1,59 | 1,63 | -1,22% | - |
| 22.08.2025 | 1,50 | 1,65 | 1,50 | 1,65 | 10,77% | - |
| 21.08.2025 | 1,48 | 1,51 | 1,46 | 1,49 | 0,34% | - |
| 20.08.2025 | 1,50 | 1,52 | 1,46 | 1,48 | -2,95% | - |
| 19.08.2025 | 1,56 | 1,59 | 1,52 | 1,53 | -4,39% | - |
| 18.08.2025 | 1,61 | 1,69 | 1,60 | 1,60 | -0,62% | - |
| 15.08.2025 | 1,59 | 1,66 | 1,56 | 1,61 | 2,56% | - |
| 14.08.2025 | 1,61 | 1,68 | 1,55 | 1,57 | -3,69% | - |
| 13.08.2025 | 1,64 | 1,70 | 1,61 | 1,63 | -0,61% | - |
| 12.08.2025 | 1,47 | 1,64 | 1,45 | 1,64 | 10,85% | - |
| 11.08.2025 | 1,49 | 1,60 | 1,43 | 1,48 | -6,35% | - |
| 08.08.2025 | 1,67 | 1,76 | 1,57 | 1,58 | -16,67% | - |
| 07.08.2025 | 2,21 | 2,27 | 1,84 | 1,89 | -14,09% | - |
| 06.08.2025 | 2,22 | 2,38 | 2,20 | 2,20 | 0,92% | - |
| 05.08.2025 | 2,24 | 2,38 | 2,18 | 2,18 | 0,00% | - |
| 04.08.2025 | 2,13 | 2,19 | 2,13 | 2,18 | 1,87% | - |
| 01.08.2025 | 2,20 | 2,20 | 2,06 | 2,14 | -5,31% | - |
| 31.07.2025 | 2,26 | 2,30 | 2,24 | 2,26 | -5,04% | - |
| 30.07.2025 | 2,36 | 2,40 | 2,36 | 2,38 | -1,65% | - |
| 29.07.2025 | 2,59 | 2,61 | 2,42 | 2,42 | -5,47% | - |
| 28.07.2025 | 2,54 | 2,58 | 2,52 | 2,56 | 0,00% | - |
| 25.07.2025 | 2,51 | 2,57 | 2,49 | 2,56 | -1,92% | - |
| 24.07.2025 | 2,63 | 2,65 | 2,58 | 2,61 | 2,35% | - |
| 23.07.2025 | 2,46 | 2,56 | 2,45 | 2,55 | 4,08% | - |
| 22.07.2025 | 2,55 | 2,56 | 2,42 | 2,45 | -3,54% | - |
| 21.07.2025 | 2,29 | 2,54 | 2,26 | 2,54 | 11,40% | - |
| 18.07.2025 | 2,34 | 2,34 | 2,25 | 2,28 | -3,39% | - |
| 17.07.2025 | 2,19 | 2,37 | 2,18 | 2,36 | 10,28% | - |
| 16.07.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 0,00% | - |
| 15.07.2025 | 2,14 | 2,17 | 2,13 | 2,14 | -1,83% | - |
| 14.07.2025 | 2,18 | 2,22 | 2,17 | 2,18 | -0,91% | - |
| 11.07.2025 | 2,21 | 2,29 | 2,18 | 2,20 | -3,93% | - |
| 10.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | - |
| 09.07.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 8,49% | - |
| 08.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -7,42% | - |
| 07.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 04.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 03.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |
| 02.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 01.07.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -0,47% | - |
| 30.06.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 4,37% | - |
| 27.06.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 26.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 25.06.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 1,45% | - |
| 24.06.2025 | 2,06 | 2,07 | 2,06 | 2,07 | -2,36% | - |
| 23.06.2025 | 2,10 | 2,12 | 2,10 | 2,12 | -2,75% | - |
| 20.06.2025 | 2,19 | 2,21 | 2,18 | 2,18 | 0,00% | - |
| 19.06.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -3,54% | - |
| 18.06.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 0,44% | - |
| 17.06.2025 | 2,24 | 2,25 | 2,21 | 2,25 | 3,21% | - |
| 13.06.2025 | 2,22 | 2,24 | 2,14 | 2,18 | -2,68% | - |
| 12.06.2025 | 2,34 | 2,37 | 2,22 | 2,24 | -6,28% | - |
| 11.06.2025 | 2,32 | 2,40 | 2,26 | 2,39 | 0,00% | - |
| 10.06.2025 | 2,40 | 2,52 | 2,33 | 2,39 | -0,42% | - |
| 09.06.2025 | 2,46 | 2,59 | 2,38 | 2,40 | 0,84% | - |
| 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% | - |