1,508$
-0,73%
Echtzeit-Aktienkurs Outbrain Inc.
Bid:
Ask:
Aktienkurse zur Outbrain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,59 | 1,62 | 1,52 | 1,52 | -2,20% | - |
| 14.10.2025 | 1,52 | 1,55 | 1,49 | 1,55 | 1,44% | - |
| 13.10.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -6,00% | - |
| 09.10.2025 | 1,64 | 1,64 | 1,59 | 1,63 | -0,95% | - |
| 08.10.2025 | 1,64 | 1,69 | 1,62 | 1,64 | 0,37% | - |
| 07.10.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -1,96% | - |
| 06.10.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 3,60% | - |
| 02.10.2025 | 1,62 | 1,64 | 1,58 | 1,61 | -1,81% | - |
| 01.10.2025 | 1,62 | 1,65 | 1,61 | 1,64 | -0,20% | - |
| 30.09.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -2,93% | - |
| 29.09.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 1,91% | - |
| 25.09.2025 | 1,69 | 1,70 | 1,66 | 1,66 | -3,27% | - |
| 24.09.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 2,59% | - |
| 23.09.2025 | 1,71 | 1,75 | 1,67 | 1,68 | -2,59% | - |
| 22.09.2025 | 1,71 | 1,72 | 1,67 | 1,72 | -0,27% | - |
| 18.09.2025 | 1,71 | 1,75 | 1,70 | 1,73 | 2,71% | - |
| 17.09.2025 | 1,74 | 1,79 | 1,65 | 1,68 | -3,37% | - |
| 16.09.2025 | 1,65 | 1,74 | 1,64 | 1,74 | 5,87% | - |
| 15.09.2025 | 1,72 | 1,75 | 1,64 | 1,64 | -1,83% | - |
| 11.09.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 6,06% | - |
| 10.09.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -2,47% | - |
| 09.09.2025 | 1,70 | 1,71 | 1,61 | 1,62 | -3,01% | - |
| 08.09.2025 | 1,63 | 1,67 | 1,59 | 1,67 | 2,50% | - |
| 05.09.2025 | 1,67 | 1,69 | 1,63 | 1,63 | -1,88% | - |
| 04.09.2025 | 1,63 | 1,66 | 1,60 | 1,66 | 1,65% | - |
| 03.09.2025 | 1,67 | 1,70 | 1,63 | 1,63 | -2,15% | - |
| 02.09.2025 | 1,67 | 1,70 | 1,66 | 1,67 | -5,16% | - |
| 29.08.2025 | 1,79 | 1,80 | 1,76 | 1,76 | -0,29% | - |
| 28.08.2025 | 1,80 | 1,80 | 1,73 | 1,76 | -1,05% | - |
| 27.08.2025 | 1,77 | 1,81 | 1,74 | 1,78 | 1,86% | - |
| 26.08.2025 | 1,90 | 1,90 | 1,74 | 1,75 | -8,23% | - |
| 25.08.2025 | 1,92 | 1,92 | 1,85 | 1,91 | -0,66% | - |
| 22.08.2025 | 1,78 | 1,92 | 1,78 | 1,92 | 10,82% | - |
| 21.08.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 1,04% | - |
| 20.08.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -2,20% | - |
| 19.08.2025 | 1,81 | 1,85 | 1,74 | 1,75 | -3,62% | - |
| 18.08.2025 | 1,95 | 1,95 | 1,81 | 1,82 | -3,89% | - |
| 15.08.2025 | 1,84 | 1,94 | 1,84 | 1,89 | 2,16% | - |
| 14.08.2025 | 1,87 | 1,93 | 1,81 | 1,85 | -1,72% | - |
| 13.08.2025 | 1,98 | 1,98 | 1,88 | 1,88 | -1,26% | - |
| 12.08.2025 | 1,75 | 1,93 | 1,73 | 1,91 | 12,03% | - |
| 11.08.2025 | 1,85 | 1,85 | 1,67 | 1,70 | -2,34% | - |
| 08.08.2025 | 1,99 | 1,99 | 1,74 | 1,74 | -10,27% | - |
| 07.08.2025 | 2,32 | 2,32 | 1,94 | 1,94 | -25,16% | - |
| 06.08.2025 | 2,75 | 2,75 | 2,56 | 2,60 | 2,04% | - |
| 05.08.2025 | 2,64 | 2,72 | 2,52 | 2,55 | -1,31% | - |
| 04.08.2025 | 2,52 | 2,58 | 2,49 | 2,58 | 3,97% | - |
| 01.08.2025 | 2,45 | 2,51 | 2,45 | 2,48 | -1,42% | - |
| 31.07.2025 | 2,59 | 2,60 | 2,51 | 2,52 | -2,29% | - |
| 30.07.2025 | 2,74 | 2,76 | 2,57 | 2,58 | -6,65% | - |
| 29.07.2025 | 3,00 | 3,00 | 2,75 | 2,76 | -7,71% | - |
| 28.07.2025 | 2,95 | 3,00 | 2,95 | 2,99 | 0,75% | - |
| 25.07.2025 | 2,96 | 3,01 | 2,93 | 2,97 | 0,37% | - |
| 24.07.2025 | 3,09 | 3,10 | 2,96 | 2,96 | -4,59% | - |
| 23.07.2025 | 2,90 | 3,10 | 2,89 | 3,10 | 6,77% | - |
| 22.07.2025 | 2,97 | 2,97 | 2,85 | 2,90 | -3,49% | - |
| 21.07.2025 | 2,65 | 3,02 | 2,65 | 3,01 | 12,78% | - |
| 18.07.2025 | 2,69 | 2,72 | 2,63 | 2,67 | -1,93% | - |
| 17.07.2025 | 2,57 | 2,73 | 2,57 | 2,72 | 7,10% | - |
| 16.07.2025 | 2,43 | 2,54 | 2,43 | 2,54 | 5,27% | - |
| 15.07.2025 | 2,51 | 2,52 | 2,41 | 2,41 | -4,05% | - |
| 14.07.2025 | 2,50 | 2,58 | 2,50 | 2,51 | -1,32% | - |
| 11.07.2025 | 2,59 | 2,61 | 2,54 | 2,55 | -1,60% | - |
| 10.07.2025 | 2,65 | 2,68 | 2,57 | 2,59 | -4,38% | - |
| 09.07.2025 | 2,69 | 2,71 | 2,61 | 2,71 | 1,37% | - |
| 08.07.2025 | 2,49 | 2,68 | 2,49 | 2,67 | 6,95% | - |
| 07.07.2025 | 2,57 | 2,58 | 2,49 | 2,50 | -6,95% | - |
| 03.07.2025 | 2,69 | 2,70 | 2,67 | 2,68 | -0,09% | - |
| 02.07.2025 | 2,58 | 2,69 | 2,58 | 2,69 | 4,22% | - |
| 01.07.2025 | 2,48 | 2,61 | 2,48 | 2,58 | 3,83% | - |
| 30.06.2025 | 2,53 | 2,53 | 2,47 | 2,48 | 1,29% | - |
| 27.06.2025 | 2,38 | 2,45 | 2,38 | 2,45 | 3,34% | - |
| 26.06.2025 | 2,39 | 2,39 | 2,35 | 2,37 | -0,68% | - |
| 25.06.2025 | 2,41 | 2,45 | 2,39 | 2,39 | -1,66% | - |
| 24.06.2025 | 2,42 | 2,43 | 2,37 | 2,43 | 2,39% | - |
| 23.06.2025 | 2,41 | 2,43 | 2,35 | 2,37 | -2,85% | - |
| 20.06.2025 | 2,55 | 2,55 | 2,44 | 2,44 | -4,01% | - |
| 18.06.2025 | 2,52 | 2,60 | 2,51 | 2,54 | -0,19% | - |
| 17.06.2025 | 2,59 | 2,61 | 2,53 | 2,55 | -2,25% | - |
| 16.06.2025 | 2,53 | 2,62 | 2,50 | 2,61 | 4,56% | - |
| 13.06.2025 | 2,56 | 2,58 | 2,49 | 2,49 | -4,61% | - |
| 12.06.2025 | 2,69 | 2,70 | 2,58 | 2,61 | -3,41% | - |
| 11.06.2025 | 2,61 | 2,78 | 2,61 | 2,71 | 1,14% | - |
| 10.06.2025 | 2,70 | 2,75 | 2,67 | 2,67 | -2,39% | - |
| 09.06.2025 | 2,85 | 2,87 | 2,67 | 2,74 | -2,49% | 604.828,00 |
| 06.06.2025 | 2,61 | 2,87 | 2,61 | 2,81 | 9,34% | 549.081,00 |
| 05.06.2025 | 2,61 | 2,65 | 2,56 | 2,57 | -1,53% | 326.402,00 |
| 04.06.2025 | 2,53 | 2,61 | 2,52 | 2,61 | 3,16% | 311.710,00 |
| 03.06.2025 | 2,45 | 2,55 | 2,42 | 2,53 | 1,20% | 412.331,00 |
| 02.06.2025 | 2,55 | 2,58 | 2,49 | 2,50 | -3,10% | 441.990,00 |
| 30.05.2025 | 2,65 | 2,66 | 2,57 | 2,58 | -3,73% | 318.205,00 |
| 29.05.2025 | 2,82 | 2,82 | 2,67 | 2,68 | -4,29% | 385.280,00 |
| 28.05.2025 | 2,75 | 2,89 | 2,72 | 2,80 | 2,94% | 417.393,00 |
| 27.05.2025 | 2,66 | 2,74 | 2,60 | 2,72 | 3,82% | 493.265,00 |
| 23.05.2025 | 2,69 | 2,75 | 2,61 | 2,62 | -5,07% | 542.681,00 |
| 22.05.2025 | 2,65 | 2,79 | 2,60 | 2,76 | 3,37% | 406.683,00 |
| 21.05.2025 | 2,82 | 2,82 | 2,66 | 2,67 | -3,96% | 431.758,00 |
| 20.05.2025 | 2,73 | 2,80 | 2,67 | 2,78 | 1,09% | 574.925,00 |
| 19.05.2025 | 2,81 | 2,87 | 2,74 | 2,75 | -3,51% | 470.340,00 |
| 16.05.2025 | 2,91 | 2,96 | 2,73 | 2,85 | -2,06% | 1.046.314,00 |