4,590$
-9,47%
Echtzeit-Aktienkurs Outset Medical Inc
Bid:
Ask:
Aktienkurse zur Outset Medical Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 4,94 | 5,06 | 4,51 | 4,60 | -9,27% | 328.554,00 |
| 02.06.2026 | 4,93 | 5,14 | 4,79 | 5,07 | 3,05% | 209.665,00 |
| 01.06.2026 | 4,90 | 4,96 | 4,61 | 4,92 | 0,61% | 233.848,00 |
| 29.05.2026 | 5,05 | 5,29 | 4,78 | 4,89 | -2,40% | 181.026,00 |
| 28.05.2026 | 4,37 | 5,38 | 4,30 | 5,01 | 14,12% | 384.968,00 |
| 27.05.2026 | 4,44 | 4,44 | 4,21 | 4,39 | -0,23% | 117.401,00 |
| 26.05.2026 | 4,36 | 4,44 | 4,24 | 4,40 | 1,85% | 152.071,00 |
| 22.05.2026 | 4,30 | 4,45 | 4,11 | 4,32 | 1,41% | 103.455,00 |
| 21.05.2026 | 4,31 | 4,34 | 4,15 | 4,26 | -2,74% | 93.540,00 |
| 20.05.2026 | 3,85 | 4,41 | 3,84 | 4,38 | 13,47% | 249.970,00 |
| 19.05.2026 | 3,72 | 3,96 | 3,61 | 3,86 | 3,49% | 119.139,00 |
| 18.05.2026 | 3,60 | 3,79 | 3,57 | 3,73 | 2,75% | 130.528,00 |
| 15.05.2026 | 3,70 | 3,78 | 3,59 | 3,63 | -4,72% | 214.967,00 |
| 14.05.2026 | 3,91 | 3,94 | 3,76 | 3,81 | -2,06% | 329.973,00 |
| 13.05.2026 | 3,80 | 4,07 | 3,74 | 3,89 | 1,30% | 160.601,00 |
| 12.05.2026 | 3,61 | 3,96 | 3,60 | 3,84 | 5,21% | 186.611,00 |
| 11.05.2026 | 3,71 | 3,82 | 3,47 | 3,65 | -1,22% | 237.004,00 |
| 08.05.2026 | 4,05 | 4,14 | 3,57 | 3,70 | -21,05% | 384.333,00 |
| 07.05.2026 | 4,45 | 4,71 | 4,42 | 4,68 | 3,77% | 157.730,00 |
| 06.05.2026 | 4,83 | 4,84 | 4,44 | 4,51 | -5,45% | 184.493,00 |
| 05.05.2026 | 4,38 | 4,79 | 4,35 | 4,77 | 10,03% | 194.670,00 |
| 04.05.2026 | 4,35 | 4,58 | 4,20 | 4,34 | -0,57% | 199.207,00 |
| 01.05.2026 | 4,24 | 4,39 | 4,12 | 4,36 | 2,11% | 134.756,00 |
| 30.04.2026 | 4,19 | 4,29 | 4,12 | 4,27 | 2,15% | 105.000,00 |
| 29.04.2026 | 4,26 | 4,26 | 4,11 | 4,18 | -3,24% | 151.693,00 |
| 28.04.2026 | 4,37 | 4,43 | 4,27 | 4,32 | -2,04% | 91.175,00 |
| 27.04.2026 | 4,51 | 4,63 | 4,37 | 4,41 | -2,43% | 117.453,00 |
| 24.04.2026 | 4,54 | 4,70 | 4,47 | 4,52 | -1,09% | 99.412,00 |
| 23.04.2026 | 4,53 | 4,72 | 4,40 | 4,57 | 1,11% | 142.589,00 |
| 22.04.2026 | 4,52 | 4,64 | 4,43 | 4,52 | 1,57% | 87.001,00 |
| 21.04.2026 | 4,59 | 4,63 | 4,43 | 4,45 | -3,47% | 114.463,00 |
| 20.04.2026 | 4,58 | 4,83 | 4,54 | 4,61 | 0,00% | 212.324,00 |
| 17.04.2026 | 4,47 | 4,63 | 4,40 | 4,61 | 4,77% | 217.665,00 |
| 16.04.2026 | 4,34 | 4,42 | 4,26 | 4,40 | 1,15% | 101.732,00 |
| 15.04.2026 | 4,36 | 4,44 | 4,29 | 4,35 | 0,00% | 101.852,00 |
| 14.04.2026 | 4,31 | 4,45 | 4,31 | 4,35 | 0,93% | 110.917,00 |
| 13.04.2026 | 4,16 | 4,34 | 4,07 | 4,31 | 2,62% | 86.826,00 |
| 10.04.2026 | 4,16 | 4,33 | 4,13 | 4,20 | -2,73% | 104.091,00 |
| 09.04.2026 | 4,13 | 4,33 | 4,08 | 4,32 | 2,81% | 77.617,00 |
| 08.04.2026 | 4,23 | 4,28 | 4,09 | 4,20 | 2,44% | 129.657,00 |
| 07.04.2026 | 4,07 | 4,16 | 3,98 | 4,10 | 0,49% | 78.271,00 |
| 06.04.2026 | 4,02 | 4,13 | 4,01 | 4,08 | 1,75% | 70.043,00 |
| 02.04.2026 | 3,73 | 4,04 | 3,66 | 4,01 | 4,70% | 95.741,00 |
| 01.04.2026 | 3,87 | 3,95 | 3,76 | 3,83 | -0,26% | 192.384,00 |
| 31.03.2026 | 3,65 | 3,84 | 3,64 | 3,84 | 6,37% | 138.192,00 |
| 30.03.2026 | 3,63 | 3,73 | 3,51 | 3,61 | 1,40% | 138.168,00 |
| 27.03.2026 | 3,61 | 3,62 | 3,33 | 3,56 | 1,14% | 175.319,00 |
| 26.03.2026 | 3,46 | 3,67 | 3,46 | 3,52 | -0,28% | 108.778,00 |
| 25.03.2026 | 3,66 | 3,74 | 3,42 | 3,53 | 0,00% | 88.581,00 |
| 24.03.2026 | 3,60 | 3,61 | 3,45 | 3,53 | -2,35% | 91.713,00 |
| 23.03.2026 | 3,46 | 3,73 | 3,46 | 3,62 | 7,59% | 199.133,00 |
| 20.03.2026 | 3,39 | 3,50 | 3,29 | 3,36 | -0,30% | 193.581,00 |
| 19.03.2026 | 3,30 | 3,42 | 3,26 | 3,37 | 0,30% | 123.729,00 |
| 18.03.2026 | 3,55 | 3,57 | 3,31 | 3,36 | -6,93% | 144.776,00 |
| 17.03.2026 | 3,28 | 3,66 | 3,28 | 3,61 | 7,76% | 168.097,00 |
| 16.03.2026 | 3,29 | 3,50 | 3,19 | 3,35 | 2,92% | 199.901,00 |
| 13.03.2026 | 3,21 | 3,47 | 3,19 | 3,26 | 3,01% | 194.141,00 |
| 12.03.2026 | 3,17 | 3,25 | 3,12 | 3,16 | -3,07% | 137.850,00 |
| 11.03.2026 | 3,18 | 3,29 | 3,04 | 3,26 | 2,52% | 189.291,00 |
| 10.03.2026 | 3,19 | 3,38 | 3,17 | 3,18 | -1,24% | 323.551,00 |
| 09.03.2026 | 3,10 | 3,27 | 3,00 | 3,22 | 1,26% | 458.623,00 |
| 06.03.2026 | 3,38 | 3,38 | 3,09 | 3,18 | -7,42% | 324.682,00 |
| 05.03.2026 | 3,43 | 3,55 | 3,37 | 3,44 | -2,69% | 230.268,00 |
| 04.03.2026 | 3,51 | 3,69 | 3,46 | 3,53 | 1,44% | 310.231,00 |
| 03.03.2026 | 3,38 | 3,60 | 3,35 | 3,48 | -2,52% | 250.406,00 |
| 02.03.2026 | 3,38 | 3,65 | 3,38 | 3,57 | 2,29% | 218.183,00 |
| 27.02.2026 | 3,54 | 3,60 | 3,46 | 3,49 | -4,12% | 247.277,00 |
| 26.02.2026 | 3,38 | 3,67 | 3,37 | 3,64 | 8,01% | 207.365,00 |
| 25.02.2026 | 3,36 | 3,45 | 3,31 | 3,37 | 0,90% | 321.347,00 |
| 24.02.2026 | 3,34 | 3,51 | 3,30 | 3,34 | -0,30% | 200.308,00 |
| 23.02.2026 | 3,50 | 3,50 | 3,30 | 3,35 | -5,10% | 333.456,00 |
| 20.02.2026 | 3,47 | 3,66 | 3,43 | 3,53 | 0,00% | 241.665,00 |
| 19.02.2026 | 3,42 | 3,55 | 3,33 | 3,53 | 1,73% | 201.613,00 |
| 18.02.2026 | 3,23 | 3,53 | 3,14 | 3,47 | 6,77% | 325.494,00 |
| 17.02.2026 | 3,35 | 3,40 | 3,21 | 3,25 | -4,13% | 427.981,00 |
| 13.02.2026 | 3,81 | 3,96 | 3,36 | 3,39 | -10,79% | 492.626,00 |
| 12.02.2026 | 4,51 | 4,52 | 3,54 | 3,80 | -16,30% | 701.116,00 |
| 11.02.2026 | 4,76 | 4,89 | 4,29 | 4,54 | -3,40% | 476.265,00 |
| 10.02.2026 | 4,68 | 4,92 | 4,64 | 4,70 | 1,08% | 190.962,00 |
| 09.02.2026 | 4,51 | 4,66 | 4,34 | 4,65 | 3,33% | 164.292,00 |
| 06.02.2026 | 4,40 | 4,56 | 4,32 | 4,50 | 2,51% | 218.455,00 |
| 05.02.2026 | 4,79 | 4,86 | 4,37 | 4,39 | -10,41% | 439.624,00 |
| 04.02.2026 | 5,00 | 5,05 | 4,88 | 4,90 | -2,78% | 201.227,00 |
| 03.02.2026 | 5,01 | 5,10 | 4,70 | 5,04 | 1,41% | 399.663,00 |
| 02.02.2026 | 4,93 | 5,15 | 4,92 | 4,97 | -0,80% | 246.731,00 |
| 30.01.2026 | 4,99 | 5,26 | 4,93 | 5,01 | -1,18% | 192.414,00 |
| 29.01.2026 | 5,04 | 5,07 | 4,80 | 5,07 | 0,90% | 245.206,00 |
| 28.01.2026 | 5,69 | 5,76 | 5,00 | 5,03 | -11,53% | 659.945,00 |
| 27.01.2026 | 5,28 | 5,94 | 5,05 | 5,68 | 14,29% | 1.045.767,00 |
| 26.01.2026 | 5,10 | 5,10 | 4,91 | 4,97 | -2,74% | 255.793,00 |
| 23.01.2026 | 5,37 | 5,37 | 5,07 | 5,11 | -5,37% | 222.364,00 |
| 22.01.2026 | 5,28 | 5,63 | 5,16 | 5,40 | 3,85% | 280.505,00 |
| 21.01.2026 | 5,07 | 5,36 | 5,02 | 5,20 | 2,97% | 256.693,00 |
| 20.01.2026 | 5,10 | 5,24 | 5,00 | 5,05 | -4,72% | 519.441,00 |
| 16.01.2026 | 5,28 | 5,38 | 5,01 | 5,30 | 0,76% | 516.273,00 |
| 15.01.2026 | 5,50 | 5,69 | 5,14 | 5,26 | -4,01% | 702.620,00 |
| 14.01.2026 | 5,03 | 5,64 | 4,97 | 5,48 | 7,03% | 755.275,00 |
| 13.01.2026 | 5,60 | 6,09 | 5,07 | 5,12 | -8,08% | 1.261.451,00 |
| 12.01.2026 | 6,49 | 6,49 | 5,22 | 5,57 | 22,15% | 25.305.912,00 |
| 09.01.2026 | 4,74 | 4,95 | 4,41 | 4,56 | -2,36% | 675.988,00 |