2,200$
14,88%
Echtzeit-Aktienkurs Ovid Therapeutics
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,89 | 2,28 | 1,82 | 2,16 | 12,53% | 29,00 |
| 06.03.2026 | 1,80 | 1,97 | 1,78 | 1,92 | 4,08% | 29,00 |
| 05.03.2026 | 1,69 | 1,85 | 1,65 | 1,84 | 9,52% | 5.451.816,00 |
| 04.03.2026 | 1,69 | 1,71 | 1,63 | 1,68 | -1,18% | 1.088.680,00 |
| 03.03.2026 | 1,61 | 1,71 | 1,58 | 1,70 | 2,41% | 1.392.233,00 |
| 02.03.2026 | 1,57 | 1,70 | 1,55 | 1,66 | 1,84% | 703.681,00 |
| 27.02.2026 | 1,62 | 1,65 | 1,59 | 1,63 | -1,21% | 583.674,00 |
| 26.02.2026 | 1,63 | 1,66 | 1,57 | 1,65 | 1,85% | 764.866,00 |
| 25.02.2026 | 1,54 | 1,67 | 1,52 | 1,62 | 7,28% | 2.023.393,00 |
| 24.02.2026 | 1,45 | 1,57 | 1,45 | 1,51 | 4,14% | 996.141,00 |
| 23.02.2026 | 1,45 | 1,49 | 1,44 | 1,45 | -1,36% | 427.812,00 |
| 20.02.2026 | 1,51 | 1,55 | 1,47 | 1,47 | -3,29% | 602.337,00 |
| 19.02.2026 | 1,45 | 1,54 | 1,42 | 1,52 | 4,11% | 507.445,00 |
| 18.02.2026 | 1,43 | 1,50 | 1,42 | 1,46 | 2,10% | 416.583,00 |
| 17.02.2026 | 1,40 | 1,44 | 1,36 | 1,43 | 0,70% | 1.061.213,00 |
| 13.02.2026 | 1,51 | 1,58 | 1,42 | 1,42 | -5,33% | 780.544,00 |
| 12.02.2026 | 1,60 | 1,60 | 1,49 | 1,50 | -5,66% | 1.083.520,00 |
| 11.02.2026 | 1,66 | 1,66 | 1,53 | 1,59 | -3,05% | 1.187.741,00 |
| 10.02.2026 | 1,58 | 1,65 | 1,57 | 1,64 | 3,80% | 1.167.599,00 |
| 09.02.2026 | 1,59 | 1,61 | 1,54 | 1,58 | -1,25% | 776.505,00 |
| 06.02.2026 | 1,45 | 1,61 | 1,45 | 1,60 | 10,34% | 1.578.845,00 |
| 05.02.2026 | 1,45 | 1,50 | 1,44 | 1,45 | -2,03% | 1.488.729,00 |
| 04.02.2026 | 1,52 | 1,55 | 1,40 | 1,48 | -4,52% | 2.605.688,00 |
| 03.02.2026 | 1,50 | 1,56 | 1,45 | 1,55 | 2,65% | 1.912.954,00 |
| 02.02.2026 | 1,56 | 1,60 | 1,47 | 1,51 | -3,21% | 1.800.395,00 |
| 30.01.2026 | 1,52 | 1,61 | 1,51 | 1,56 | 0,65% | 1.488.453,00 |
| 29.01.2026 | 1,55 | 1,59 | 1,50 | 1,55 | 0,00% | 1.468.920,00 |
| 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% | 1.449.117,00 |
| 26.01.2026 | 1,68 | 1,76 | 1,62 | 1,74 | 2,96% | 1.596.262,00 |
| 23.01.2026 | 1,70 | 1,75 | 1,66 | 1,69 | -3,43% | 1.589.477,00 |
| 22.01.2026 | 1,68 | 1,77 | 1,65 | 1,75 | 6,71% | 2.452.983,00 |
| 21.01.2026 | 1,53 | 1,65 | 1,53 | 1,64 | 7,89% | 1.548.156,00 |
| 20.01.2026 | 1,53 | 1,60 | 1,48 | 1,52 | -3,18% | 1.277.771,00 |
| 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% | 1.200.804,00 |
| 14.01.2026 | 1,65 | 1,65 | 1,59 | 1,65 | 0,00% | 713.228,00 |
| 13.01.2026 | 1,61 | 1,65 | 1,57 | 1,65 | 2,48% | 1.068.615,00 |
| 12.01.2026 | 1,68 | 1,68 | 1,60 | 1,61 | -3,59% | 1.274.039,00 |
| 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% | 1.140.664,00 |
| 07.01.2026 | 1,77 | 1,82 | 1,69 | 1,78 | 1,14% | 1.755.147,00 |
| 06.01.2026 | 1,71 | 1,78 | 1,66 | 1,76 | 6,02% | 2.229.319,00 |
| 05.01.2026 | 1,76 | 1,77 | 1,65 | 1,66 | -5,68% | 1.711.303,00 |