2,635$
-3,48%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,73 | 2,81 | 2,64 | 2,64 | -3,48% | 210.748,00 |
| 08.07.2026 | 2,68 | 2,74 | 2,53 | 2,73 | -1,09% | 3.026.985,00 |
| 07.07.2026 | 2,64 | 2,82 | 2,49 | 2,76 | 5,75% | 3.308.998,00 |
| 06.07.2026 | 2,77 | 2,77 | 2,60 | 2,61 | -2,97% | 1.154.886,00 |
| 02.07.2026 | 2,71 | 2,80 | 2,63 | 2,69 | 0,75% | 1.887.178,00 |
| 01.07.2026 | 2,66 | 2,72 | 2,61 | 2,67 | -0,74% | 1.412.538,00 |
| 30.06.2026 | 2,70 | 2,84 | 2,64 | 2,69 | -1,28% | 2.968.247,00 |
| 29.06.2026 | 2,52 | 2,73 | 2,46 | 2,73 | 6,86% | 1.536.869,00 |
| 26.06.2026 | 2,40 | 2,60 | 2,39 | 2,55 | 5,37% | 22.546.134,00 |
| 25.06.2026 | 2,52 | 2,55 | 2,38 | 2,42 | -3,59% | 2.140.000,00 |
| 24.06.2026 | 2,31 | 2,53 | 2,29 | 2,51 | 8,19% | 2.799.378,00 |
| 23.06.2026 | 2,20 | 2,33 | 2,19 | 2,32 | 3,11% | 2.415.121,00 |
| 22.06.2026 | 2,32 | 2,37 | 2,22 | 2,25 | -0,88% | 2.567.807,00 |
| 18.06.2026 | 2,42 | 2,49 | 2,27 | 2,27 | -6,20% | 15.348.112,00 |
| 17.06.2026 | 2,34 | 2,48 | 2,34 | 2,42 | 2,33% | 3.860.843,00 |
| 16.06.2026 | 2,25 | 2,41 | 2,24 | 2,37 | 4,65% | 2.362.947,00 |
| 15.06.2026 | 2,27 | 2,34 | 2,22 | 2,26 | -1,74% | 1.842.845,00 |
| 12.06.2026 | 2,20 | 2,36 | 2,19 | 2,30 | 4,07% | 2.061.967,00 |
| 11.06.2026 | 2,28 | 2,39 | 2,16 | 2,21 | -2,86% | 2.881.602,00 |
| 10.06.2026 | 2,42 | 2,50 | 2,27 | 2,28 | -5,80% | 1.606.481,00 |
| 09.06.2026 | 2,39 | 2,45 | 2,33 | 2,42 | 2,77% | 1.483.630,00 |
| 08.06.2026 | 2,44 | 2,45 | 2,32 | 2,35 | -2,08% | 1.471.128,00 |
| 05.06.2026 | 2,46 | 2,46 | 2,36 | 2,40 | -2,83% | 1.410.873,00 |
| 04.06.2026 | 2,42 | 2,52 | 2,42 | 2,47 | 2,70% | 1.275.897,00 |
| 03.06.2026 | 2,38 | 2,47 | 2,32 | 2,41 | 0,21% | 2.203.425,00 |
| 02.06.2026 | 2,55 | 2,63 | 2,37 | 2,40 | -6,07% | 1.413.536,00 |
| 01.06.2026 | 2,69 | 2,73 | 2,53 | 2,56 | -6,41% | 1.962.757,00 |
| 29.05.2026 | 2,63 | 2,77 | 2,54 | 2,73 | 3,21% | 1.672.992,00 |
| 28.05.2026 | 2,52 | 2,67 | 2,44 | 2,65 | 4,13% | 1.779.811,00 |
| 27.05.2026 | 2,45 | 2,58 | 2,43 | 2,54 | 3,46% | 961.992,00 |
| 26.05.2026 | 2,45 | 2,51 | 2,39 | 2,46 | -0,61% | 1.041.374,00 |
| 22.05.2026 | 2,46 | 2,52 | 2,43 | 2,47 | 0,82% | 1.339.322,00 |
| 21.05.2026 | 2,34 | 2,45 | 2,33 | 2,45 | 2,51% | 724.470,00 |
| 20.05.2026 | 2,40 | 2,46 | 2,35 | 2,39 | -0,42% | 914.460,00 |
| 19.05.2026 | 2,39 | 2,49 | 2,33 | 2,40 | 0,42% | 1.588.356,00 |
| 18.05.2026 | 2,63 | 2,63 | 2,39 | 2,39 | -9,13% | 1.365.597,00 |
| 15.05.2026 | 2,81 | 2,81 | 2,61 | 2,63 | -6,24% | 1.252.595,00 |
| 14.05.2026 | 2,85 | 2,86 | 2,75 | 2,81 | 0,18% | 1.321.702,00 |
| 13.05.2026 | 2,86 | 2,90 | 2,73 | 2,80 | -2,44% | 1.829.263,00 |
| 12.05.2026 | 2,78 | 2,95 | 2,70 | 2,87 | 2,87% | 4.818.025,00 |
| 11.05.2026 | 2,80 | 2,91 | 2,75 | 2,79 | -0,36% | 3.791.281,00 |
| 08.05.2026 | 2,77 | 2,85 | 2,70 | 2,80 | 2,19% | 1.516.148,00 |
| 07.05.2026 | 2,76 | 2,81 | 2,67 | 2,74 | -1,44% | 1.377.975,00 |
| 06.05.2026 | 2,85 | 2,95 | 2,75 | 2,78 | -1,77% | 2.555.570,00 |
| 05.05.2026 | 2,93 | 2,99 | 2,81 | 2,83 | -3,08% | 2.248.777,00 |
| 04.05.2026 | 2,75 | 2,97 | 2,75 | 2,92 | 4,66% | 2.709.027,00 |
| 01.05.2026 | 2,78 | 2,82 | 2,72 | 2,79 | 0,72% | 954.231,00 |
| 30.04.2026 | 2,70 | 2,79 | 2,66 | 2,77 | 2,97% | 1.308.449,00 |
| 29.04.2026 | 2,70 | 2,74 | 2,66 | 2,69 | -0,37% | 1.377.046,00 |
| 28.04.2026 | 2,69 | 2,77 | 2,66 | 2,70 | 0,37% | 1.480.956,00 |
| 27.04.2026 | 2,58 | 2,72 | 2,58 | 2,69 | 3,46% | 1.269.619,00 |
| 24.04.2026 | 2,68 | 2,69 | 2,56 | 2,60 | -3,17% | 1.122.132,00 |
| 23.04.2026 | 2,69 | 2,77 | 2,58 | 2,69 | 0,94% | 1.833.082,00 |
| 22.04.2026 | 2,87 | 2,90 | 2,66 | 2,66 | -6,67% | 2.014.455,00 |
| 21.04.2026 | 2,91 | 2,91 | 2,77 | 2,85 | -1,38% | 2.820.641,00 |
| 20.04.2026 | 2,90 | 2,97 | 2,85 | 2,89 | -0,69% | 2.595.527,00 |
| 17.04.2026 | 2,84 | 2,93 | 2,81 | 2,91 | 3,93% | 2.382.827,00 |
| 16.04.2026 | 2,80 | 2,89 | 2,75 | 2,80 | 0,90% | 3.003.547,00 |
| 15.04.2026 | 2,97 | 2,99 | 2,73 | 2,78 | -6,25% | 3.985.870,00 |
| 14.04.2026 | 2,79 | 3,00 | 2,79 | 2,96 | 5,90% | 4.968.586,00 |
| 13.04.2026 | 2,73 | 2,83 | 2,65 | 2,80 | 1,64% | 3.286.026,00 |
| 10.04.2026 | 2,87 | 2,89 | 2,72 | 2,75 | -4,51% | 3.443.714,00 |
| 09.04.2026 | 2,68 | 3,11 | 2,65 | 2,88 | 10,77% | 6.116.203,00 |
| 08.04.2026 | 2,66 | 2,66 | 2,51 | 2,60 | 1,17% | 4.743.330,00 |
| 07.04.2026 | 2,27 | 2,62 | 2,24 | 2,57 | 11,74% | 6.213.507,00 |
| 06.04.2026 | 2,23 | 2,46 | 2,23 | 2,30 | 4,55% | 5.845.191,00 |
| 02.04.2026 | 2,13 | 2,22 | 2,08 | 2,20 | 1,62% | 1.402.235,00 |
| 01.04.2026 | 2,22 | 2,26 | 2,13 | 2,17 | -2,04% | 1.403.887,00 |
| 31.03.2026 | 2,14 | 2,30 | 2,13 | 2,21 | 4,99% | 2.763.960,00 |
| 30.03.2026 | 2,30 | 2,31 | 2,02 | 2,11 | -8,48% | 2.810.378,00 |
| 27.03.2026 | 2,42 | 2,45 | 2,29 | 2,30 | -6,50% | 2.019.543,00 |
| 26.03.2026 | 2,32 | 2,53 | 2,32 | 2,46 | 2,50% | 1.564.118,00 |
| 25.03.2026 | 2,42 | 2,56 | 2,39 | 2,40 | -0,21% | 2.498.790,00 |
| 24.03.2026 | 2,55 | 2,56 | 2,37 | 2,41 | -5,13% | 2.512.251,00 |
| 23.03.2026 | 2,56 | 2,69 | 2,46 | 2,54 | -3,24% | 3.955.416,00 |
| 20.03.2026 | 2,38 | 2,72 | 2,35 | 2,62 | 13,91% | 10.114.724,00 |
| 19.03.2026 | 2,28 | 2,42 | 2,18 | 2,30 | 0,44% | 5.424.828,00 |
| 18.03.2026 | 2,41 | 2,50 | 2,22 | 2,29 | 13,93% | 40.558.017,00 |
| 17.03.2026 | 1,95 | 2,05 | 1,92 | 2,01 | 3,08% | 834.335,00 |
| 16.03.2026 | 1,97 | 2,00 | 1,89 | 1,95 | -1,02% | 1.038.524,00 |
| 13.03.2026 | 2,01 | 2,10 | 1,95 | 1,97 | -1,99% | 954.974,00 |
| 12.03.2026 | 2,08 | 2,08 | 1,97 | 2,01 | -2,90% | 824.572,00 |
| 11.03.2026 | 2,09 | 2,16 | 2,00 | 2,07 | -2,82% | 1.616.913,00 |
| 10.03.2026 | 2,17 | 2,37 | 2,09 | 2,13 | -0,47% | 4.460.523,00 |
| 09.03.2026 | 1,89 | 2,28 | 1,82 | 2,14 | 12,04% | 7.493.184,00 |
| 06.03.2026 | 1,80 | 1,97 | 1,78 | 1,91 | 3,24% | 2.150.704,00 |
| 05.03.2026 | 1,69 | 1,85 | 1,65 | 1,85 | 10,12% | 5.451.841,00 |
| 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 |