1,420$
-5,33%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,51 | 1,58 | 1,42 | 1,42 | -5,96% | 780.544,00 |
| 12.02.2026 | 1,60 | 1,60 | 1,49 | 1,51 | -5,63% | 1.082.664,00 |
| 11.02.2026 | 1,66 | 1,66 | 1,53 | 1,60 | -3,03% | 1.187.723,00 |
| 10.02.2026 | 1,58 | 1,65 | 1,57 | 1,65 | 4,43% | 1.165.181,00 |
| 09.02.2026 | 1,59 | 1,61 | 1,54 | 1,58 | -1,25% | 772.874,00 |
| 06.02.2026 | 1,45 | 1,61 | 1,45 | 1,60 | 9,59% | 1.578.845,00 |
| 05.02.2026 | 1,45 | 1,50 | 1,44 | 1,46 | 0,00% | 1.482.956,00 |
| 04.02.2026 | 1,52 | 1,55 | 1,40 | 1,46 | -6,41% | 2.602.888,00 |
| 03.02.2026 | 1,50 | 1,56 | 1,45 | 1,56 | 3,31% | 1.910.157,00 |
| 02.02.2026 | 1,56 | 1,60 | 1,47 | 1,51 | -3,21% | 1.799.542,00 |
| 30.01.2026 | 1,52 | 1,61 | 1,51 | 1,56 | 0,32% | 1.488.453,00 |
| 29.01.2026 | 1,55 | 1,59 | 1,50 | 1,56 | 0,32% | 1.465.921,00 |
| 28.01.2026 | 1,82 | 1,82 | 1,53 | 1,55 | -14,36% | 4.866.955,00 |
| 27.01.2026 | 1,74 | 1,84 | 1,71 | 1,81 | 4,02% | 1.440.553,00 |
| 26.01.2026 | 1,68 | 1,76 | 1,62 | 1,74 | 2,96% | 1.591.170,00 |
| 23.01.2026 | 1,70 | 1,75 | 1,66 | 1,69 | -3,70% | 1.589.477,00 |
| 22.01.2026 | 1,68 | 1,77 | 1,65 | 1,76 | 6,36% | 2.430.838,00 |
| 21.01.2026 | 1,53 | 1,65 | 1,53 | 1,65 | 8,55% | 1.545.392,00 |
| 20.01.2026 | 1,53 | 1,60 | 1,48 | 1,52 | -3,18% | 1.275.758,00 |
| 16.01.2026 | 1,58 | 1,64 | 1,57 | 1,57 | -1,26% | 838.189,00 |
| 15.01.2026 | 1,65 | 1,65 | 1,58 | 1,59 | -3,64% | 1.196.167,00 |
| 14.01.2026 | 1,65 | 1,65 | 1,59 | 1,65 | 0,00% | 687.000,00 |
| 13.01.2026 | 1,61 | 1,65 | 1,57 | 1,65 | 2,48% | 1.061.830,00 |
| 12.01.2026 | 1,68 | 1,68 | 1,60 | 1,61 | -3,59% | 1.258.387,00 |
| 09.01.2026 | 1,74 | 1,76 | 1,66 | 1,67 | -3,47% | 955.416,00 |
| 08.01.2026 | 1,78 | 1,87 | 1,72 | 1,73 | -2,81% | 1.126.994,00 |
| 07.01.2026 | 1,77 | 1,82 | 1,69 | 1,78 | 1,14% | 1.750.890,00 |
| 06.01.2026 | 1,71 | 1,78 | 1,66 | 1,76 | 6,02% | 2.224.395,00 |
| 05.01.2026 | 1,76 | 1,77 | 1,65 | 1,66 | -5,68% | 1.608.051,00 |
| 02.01.2026 | 1,65 | 1,76 | 1,60 | 1,76 | 7,98% | 1.846.057,00 |
| 31.12.2025 | 1,62 | 1,66 | 1,60 | 1,63 | 0,00% | 908.742,00 |
| 30.12.2025 | 1,65 | 1,65 | 1,59 | 1,63 | -1,21% | 783.029,00 |
| 29.12.2025 | 1,70 | 1,73 | 1,61 | 1,65 | -7,30% | 1.264.867,00 |
| 26.12.2025 | 1,81 | 1,81 | 1,74 | 1,78 | 0,00% | 857.035,00 |
| 24.12.2025 | 1,81 | 1,88 | 1,77 | 1,78 | -1,66% | 1.102.115,00 |
| 23.12.2025 | 1,75 | 1,81 | 1,67 | 1,81 | 1,12% | 2.350.764,00 |
| 22.12.2025 | 1,56 | 1,79 | 1,55 | 1,79 | 21,77% | 4.764.255,00 |
| 19.12.2025 | 1,30 | 1,48 | 1,30 | 1,47 | 9,29% | 1.936.151,00 |
| 18.12.2025 | 1,35 | 1,45 | 1,26 | 1,35 | -9,43% | 2.858.020,00 |
| 17.12.2025 | 1,55 | 1,64 | 1,47 | 1,49 | -4,19% | 837.659,00 |
| 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 |