1,490$
-3,87%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,55 | 1,64 | 1,47 | 1,48 | -4,52% | 846.076,00 |
| 16.12.2025 | 1,53 | 1,62 | 1,53 | 1,55 | -0,64% | 754.723,00 |
| 15.12.2025 | 1,63 | 1,64 | 1,55 | 1,56 | -4,88% | 981.749,00 |
| 12.12.2025 | 1,69 | 1,71 | 1,61 | 1,64 | -0,61% | 886.131,00 |
| 11.12.2025 | 1,62 | 1,68 | 1,58 | 1,65 | 1,54% | 1.414.778,00 |
| 10.12.2025 | 1,58 | 1,63 | 1,54 | 1,63 | 3,50% | 1.405.333,00 |
| 09.12.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -0,63% | 1.600.979,00 |
| 08.12.2025 | 1,68 | 1,69 | 1,57 | 1,58 | -5,39% | 1.665.451,00 |
| 05.12.2025 | 1,64 | 1,75 | 1,63 | 1,67 | 3,09% | 1.408.277,00 |
| 04.12.2025 | 1,55 | 1,67 | 1,55 | 1,62 | 2,53% | 1.464.818,00 |
| 03.12.2025 | 1,46 | 1,60 | 1,45 | 1,58 | 1,28% | 1.650.428,00 |
| 02.12.2025 | 1,78 | 1,79 | 1,56 | 1,56 | -13,33% | 1.469.668,00 |
| 01.12.2025 | 1,74 | 1,82 | 1,67 | 1,80 | 1,12% | 3.213.861,00 |
| 28.11.2025 | 1,67 | 1,81 | 1,58 | 1,78 | 9,20% | 3.183.655,00 |
| 26.11.2025 | 1,52 | 1,66 | 1,52 | 1,63 | 8,67% | 3.218.485,00 |
| 25.11.2025 | 1,51 | 1,53 | 1,44 | 1,50 | 0,67% | 1.862.816,00 |
| 24.11.2025 | 1,44 | 1,56 | 1,42 | 1,49 | 6,43% | 3.029.029,00 |
| 21.11.2025 | 1,24 | 1,41 | 1,23 | 1,40 | 14,75% | 1.304.197,00 |
| 20.11.2025 | 1,28 | 1,36 | 1,21 | 1,22 | -4,69% | 1.117.154,00 |
| 19.11.2025 | 1,35 | 1,35 | 1,25 | 1,28 | -3,03% | 692.729,00 |
| 18.11.2025 | 1,28 | 1,33 | 1,24 | 1,32 | 1,15% | 1.173.039,00 |
| 17.11.2025 | 1,33 | 1,38 | 1,26 | 1,31 | 0,00% | 1.890.656,00 |
| 14.11.2025 | 1,19 | 1,33 | 1,18 | 1,31 | 8,75% | 1.098.388,00 |
| 13.11.2025 | 1,30 | 1,32 | 1,18 | 1,20 | -9,09% | 1.298.747,00 |
| 12.11.2025 | 1,22 | 1,36 | 1,21 | 1,32 | -2,22% | 1.590.224,00 |
| 11.11.2025 | 1,36 | 1,37 | 1,31 | 1,35 | -0,37% | 666.392,00 |
| 10.11.2025 | 1,32 | 1,39 | 1,30 | 1,36 | 2,65% | 953.823,00 |
| 07.11.2025 | 1,33 | 1,34 | 1,24 | 1,32 | -0,75% | 1.529.160,00 |
| 06.11.2025 | 1,33 | 1,44 | 1,32 | 1,33 | 0,00% | 1.660.744,00 |
| 05.11.2025 | 1,28 | 1,40 | 1,27 | 1,33 | 0,38% | 1.089.352,00 |
| 04.11.2025 | 1,35 | 1,35 | 1,28 | 1,33 | -3,99% | 1.344.884,00 |
| 03.11.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -0,72% | 1.917.005,00 |
| 31.10.2025 | 1,36 | 1,46 | 1,34 | 1,39 | 1,46% | 1.704.952,00 |
| 30.10.2025 | 1,43 | 1,47 | 1,36 | 1,37 | -5,19% | 2.183.209,00 |
| 29.10.2025 | 1,53 | 1,53 | 1,44 | 1,45 | -3,02% | 1.130.462,00 |
| 28.10.2025 | 1,63 | 1,63 | 1,48 | 1,49 | -6,88% | 3.056.840,00 |
| 27.10.2025 | 1,65 | 1,73 | 1,60 | 1,60 | -1,84% | 1.298.182,00 |
| 24.10.2025 | 1,56 | 1,65 | 1,56 | 1,63 | 4,49% | 1.429.740,00 |
| 23.10.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -3,11% | 560.486,00 |
| 22.10.2025 | 1,61 | 1,61 | 1,50 | 1,61 | 0,63% | 1.305.530,00 |
| 21.10.2025 | 1,65 | 1,65 | 1,56 | 1,60 | -3,03% | 1.210.798,00 |
| 20.10.2025 | 1,51 | 1,68 | 1,50 | 1,65 | 11,49% | 1.955.835,00 |
| 17.10.2025 | 1,55 | 1,61 | 1,46 | 1,48 | -5,73% | 2.061.924,00 |
| 16.10.2025 | 1,64 | 1,72 | 1,56 | 1,57 | -5,42% | 1.934.655,00 |
| 15.10.2025 | 1,76 | 1,76 | 1,63 | 1,66 | -5,14% | 1.623.570,00 |
| 14.10.2025 | 1,57 | 1,79 | 1,53 | 1,75 | 10,76% | 2.470.998,00 |
| 13.10.2025 | 1,72 | 1,72 | 1,57 | 1,58 | -5,39% | 1.960.415,00 |
| 10.10.2025 | 1,82 | 1,84 | 1,65 | 1,67 | -4,02% | 3.995.310,00 |
| 09.10.2025 | 1,72 | 1,86 | 1,67 | 1,74 | 10,13% | 5.024.906,00 |
| 08.10.2025 | 1,67 | 1,67 | 1,57 | 1,58 | -5,39% | 2.014.824,00 |
| 07.10.2025 | 1,77 | 1,77 | 1,62 | 1,67 | -6,70% | 3.949.248,00 |
| 06.10.2025 | 1,86 | 1,89 | 1,71 | 1,79 | -2,72% | 4.789.633,00 |
| 03.10.2025 | 1,51 | 2,41 | 1,51 | 1,84 | 12,20% | 2.553.496,00 |
| 02.10.2025 | 1,39 | 1,68 | 1,37 | 1,64 | 19,71% | 2.936.495,00 |
| 01.10.2025 | 1,30 | 1,41 | 1,26 | 1,37 | 5,38% | 1.373.981,00 |
| 30.09.2025 | 1,34 | 1,37 | 1,24 | 1,30 | -7,14% | 2.932.619,00 |
| 29.09.2025 | 1,72 | 1,72 | 1,30 | 1,40 | -19,08% | 5.480.243,00 |
| 26.09.2025 | 1,43 | 1,82 | 1,42 | 1,73 | 22,70% | 6.528.968,00 |
| 25.09.2025 | 1,45 | 1,46 | 1,35 | 1,41 | 0,71% | 2.297.323,00 |
| 24.09.2025 | 1,29 | 1,44 | 1,28 | 1,40 | 11,11% | 2.997.589,00 |
| 23.09.2025 | 1,31 | 1,33 | 1,25 | 1,26 | -2,33% | 1.153.607,00 |
| 22.09.2025 | 1,23 | 1,33 | 1,19 | 1,29 | 6,61% | 1.340.193,00 |
| 19.09.2025 | 1,23 | 1,24 | 1,16 | 1,21 | -0,41% | 1.000.653,00 |
| 18.09.2025 | 1,18 | 1,22 | 1,12 | 1,22 | 5,65% | 1.063.898,00 |
| 17.09.2025 | 1,14 | 1,24 | 1,14 | 1,15 | 0,88% | 922.821,00 |
| 16.09.2025 | 1,28 | 1,31 | 1,14 | 1,14 | -10,94% | 2.773.023,00 |
| 15.09.2025 | 1,27 | 1,33 | 1,22 | 1,28 | 1,59% | 876.084,00 |
| 12.09.2025 | 1,26 | 1,30 | 1,22 | 1,26 | 0,80% | 618.052,00 |
| 11.09.2025 | 1,25 | 1,33 | 1,24 | 1,25 | 0,00% | 1.176.393,00 |
| 10.09.2025 | 1,26 | 1,35 | 1,20 | 1,25 | 0,81% | 1.733.177,00 |
| 09.09.2025 | 1,22 | 1,25 | 1,18 | 1,24 | 0,00% | 1.333.544,00 |
| 08.09.2025 | 1,21 | 1,26 | 1,15 | 1,24 | 0,81% | 1.887.959,00 |
| 05.09.2025 | 1,29 | 1,33 | 1,17 | 1,23 | -4,65% | 1.488.875,00 |
| 04.09.2025 | 1,28 | 1,34 | 1,27 | 1,29 | -2,64% | 1.192.408,00 |
| 03.09.2025 | 1,21 | 1,34 | 1,18 | 1,33 | 7,72% | 1.167.320,00 |
| 02.09.2025 | 1,25 | 1,28 | 1,19 | 1,23 | -3,91% | 1.031.986,00 |
| 29.08.2025 | 1,25 | 1,28 | 1,18 | 1,28 | 2,40% | 1.874.556,00 |
| 28.08.2025 | 1,26 | 1,29 | 1,19 | 1,25 | -0,79% | 1.192.849,00 |
| 27.08.2025 | 1,21 | 1,30 | 1,15 | 1,26 | 3,28% | 2.715.395,00 |
| 26.08.2025 | 1,17 | 1,25 | 1,13 | 1,22 | 7,02% | 2.641.569,00 |
| 25.08.2025 | 1,10 | 1,18 | 1,05 | 1,14 | 10,68% | 2.797.302,00 |
| 22.08.2025 | 0,96 | 1,09 | 0,94 | 1,03 | 7,63% | 1.202.302,00 |
| 21.08.2025 | 0,95 | 0,96 | 0,90 | 0,96 | 0,74% | 809.498,00 |
| 20.08.2025 | 0,95 | 0,96 | 0,89 | 0,95 | 1,06% | 512.609,00 |
| 19.08.2025 | 0,90 | 0,96 | 0,84 | 0,94 | 0,77% | 1.004.035,00 |
| 18.08.2025 | 1,00 | 1,00 | 0,89 | 0,93 | -3,84% | 1.867.119,00 |
| 15.08.2025 | 0,86 | 1,02 | 0,81 | 0,97 | 15,43% | 4.543.703,00 |
| 14.08.2025 | 0,81 | 0,84 | 0,76 | 0,84 | -2,06% | 2.575.603,00 |
| 13.08.2025 | 0,56 | 0,87 | 0,55 | 0,86 | 56,86% | 8.984.082,00 |
| 12.08.2025 | 0,59 | 0,59 | 0,53 | 0,55 | -1,67% | 381.210,00 |
| 11.08.2025 | 0,53 | 0,56 | 0,52 | 0,56 | 8,04% | 684.243,00 |
| 08.08.2025 | 0,51 | 0,54 | 0,50 | 0,51 | 0,66% | 384.601,00 |
| 07.08.2025 | 0,51 | 0,52 | 0,50 | 0,51 | 0,25% | 403.544,00 |
| 06.08.2025 | 0,50 | 0,51 | 0,48 | 0,51 | 2,80% | 334.435,00 |
| 05.08.2025 | 0,50 | 0,51 | 0,48 | 0,50 | -0,04% | 603.074,00 |
| 04.08.2025 | 0,51 | 0,51 | 0,48 | 0,50 | -0,70% | 571.002,00 |
| 01.08.2025 | 0,49 | 0,51 | 0,48 | 0,50 | 0,02% | 535.917,00 |
| 31.07.2025 | 0,49 | 0,52 | 0,48 | 0,50 | -0,02% | 799.162,00 |
| 30.07.2025 | 0,55 | 0,55 | 0,49 | 0,50 | -6,40% | 1.155.013,00 |
| 29.07.2025 | 0,57 | 0,58 | 0,52 | 0,53 | 1,27% | 1.090.235,00 |