2,350$
8,29%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,19 | 2,46 | 2,18 | 2,36 | 8,01% | 3.668.557,00 |
| 19.10.2026 | 2,18 | 2,23 | 2,14 | 2,19 | 1,63% | 1.638.395,00 |
| 16.10.2026 | 2,26 | 2,30 | 2,11 | 2,15 | -4,44% | 1.325.434,00 |
| 15.10.2026 | 2,21 | 2,31 | 2,19 | 2,25 | 3,45% | 1.329.988,00 |
| 14.10.2026 | 2,18 | 2,26 | 2,09 | 2,18 | -0,68% | 1.637.841,00 |
| 13.10.2026 | 2,41 | 2,42 | 2,18 | 2,19 | -8,94% | 1.642.015,00 |
| 12.10.2026 | 2,45 | 2,49 | 2,39 | 2,41 | -2,24% | 875.520,00 |
| 09.10.2026 | 2,37 | 2,48 | 2,33 | 2,46 | 5,58% | 1.406.717,00 |
| 08.10.2026 | 2,32 | 2,36 | 2,29 | 2,33 | -1,27% | 1.645.660,00 |
| 07.10.2026 | 2,36 | 2,46 | 2,34 | 2,36 | -0,84% | 987.130,00 |
| 06.10.2026 | 2,42 | 2,44 | 2,27 | 2,38 | 0,85% | 1.723.480,00 |
| 05.10.2026 | 2,38 | 2,47 | 2,29 | 2,36 | -0,84% | 1.158.471,00 |
| 02.10.2026 | 2,47 | 2,48 | 2,33 | 2,38 | -2,06% | 2.173.691,00 |
| 01.10.2026 | 2,49 | 2,53 | 2,42 | 2,43 | -2,41% | 1.330.933,00 |
| 30.09.2026 | 2,54 | 2,61 | 2,48 | 2,49 | -1,78% | 1.442.199,00 |
| 29.09.2026 | 2,47 | 2,54 | 2,42 | 2,54 | 2,63% | 1.158.972,00 |
| 28.09.2026 | 2,40 | 2,49 | 2,35 | 2,47 | 2,92% | 1.187.957,00 |
| 25.09.2026 | 2,49 | 2,51 | 2,40 | 2,40 | -3,81% | 1.364.835,00 |
| 24.09.2026 | 2,54 | 2,54 | 2,41 | 2,50 | -3,26% | 1.521.034,00 |
| 23.09.2026 | 2,75 | 2,75 | 2,44 | 2,58 | -6,55% | 2.635.173,00 |
| 22.09.2026 | 2,76 | 2,85 | 2,71 | 2,76 | 2,03% | 3.740.157,00 |
| 21.09.2026 | 2,73 | 2,76 | 2,65 | 2,71 | 0,56% | 1.181.843,00 |
| 18.09.2026 | 2,68 | 2,73 | 2,63 | 2,69 | -0,37% | 5.899.316,00 |
| 17.09.2026 | 2,73 | 2,77 | 2,66 | 2,70 | 0,75% | 1.985.776,00 |
| 16.09.2026 | 2,72 | 2,77 | 2,65 | 2,68 | -1,11% | 1.427.959,00 |
| 15.09.2026 | 2,73 | 2,75 | 2,63 | 2,71 | -1,28% | 988.533,00 |
| 14.09.2026 | 2,76 | 2,80 | 2,69 | 2,75 | 2,04% | 1.197.953,00 |
| 11.09.2026 | 2,69 | 2,73 | 2,64 | 2,69 | 1,89% | 1.147.532,00 |
| 10.09.2026 | 2,68 | 2,69 | 2,61 | 2,64 | -2,58% | 1.399.337,00 |
| 09.09.2026 | 2,75 | 2,78 | 2,69 | 2,71 | -1,45% | 1.262.794,00 |
| 08.09.2026 | 2,75 | 2,81 | 2,73 | 2,75 | -1,79% | 1.149.135,00 |
| 04.09.2026 | 2,74 | 2,83 | 2,71 | 2,80 | 1,27% | 1.066.037,00 |
| 03.09.2026 | 2,79 | 2,83 | 2,73 | 2,77 | 2,03% | 1.358.051,00 |
| 02.09.2026 | 2,78 | 2,87 | 2,68 | 2,71 | -1,81% | 1.555.884,00 |
| 01.09.2026 | 2,65 | 2,78 | 2,64 | 2,76 | 3,76% | 1.291.609,00 |
| 31.08.2026 | 2,78 | 2,81 | 2,65 | 2,66 | -5,00% | 1.390.031,00 |
| 28.08.2026 | 2,87 | 2,93 | 2,76 | 2,80 | -4,44% | 1.673.900,00 |
| 27.08.2026 | 2,85 | 2,95 | 2,83 | 2,93 | 2,09% | 1.719.291,00 |
| 26.08.2026 | 2,91 | 2,93 | 2,84 | 2,87 | -1,37% | 1.142.530,00 |
| 25.08.2026 | 2,85 | 2,94 | 2,82 | 2,91 | 3,56% | 1.449.091,00 |
| 24.08.2026 | 2,76 | 2,86 | 2,67 | 2,81 | 0,36% | 1.228.825,00 |
| 21.08.2026 | 2,76 | 2,83 | 2,71 | 2,80 | 2,19% | 1.331.917,00 |
| 20.08.2026 | 2,88 | 2,93 | 2,72 | 2,74 | -7,12% | 1.142.141,00 |
| 19.08.2026 | 2,90 | 2,95 | 2,84 | 2,95 | 3,87% | 2.874.881,00 |
| 18.08.2026 | 2,87 | 2,91 | 2,80 | 2,84 | -2,07% | 1.935.255,00 |
| 17.08.2026 | 2,83 | 2,92 | 2,80 | 2,90 | 2,47% | 1.747.398,00 |
| 14.08.2026 | 2,80 | 2,87 | 2,75 | 2,83 | 1,07% | 1.240.941,00 |
| 13.08.2026 | 2,65 | 2,88 | 2,62 | 2,80 | 6,87% | 2.242.799,00 |
| 12.08.2026 | 2,44 | 2,65 | 2,43 | 2,62 | 1,16% | 931.297,00 |
| 11.08.2026 | 2,62 | 2,65 | 2,53 | 2,59 | -0,77% | 903.046,00 |
| 10.08.2026 | 2,59 | 2,62 | 2,53 | 2,61 | -0,76% | 1.250.951,00 |
| 07.08.2026 | 2,69 | 2,69 | 2,60 | 2,63 | -0,75% | 919.698,00 |
| 06.08.2026 | 2,62 | 2,69 | 2,59 | 2,65 | 1,53% | 1.282.864,00 |
| 05.08.2026 | 2,52 | 2,68 | 2,49 | 2,61 | 2,35% | 2.236.253,00 |
| 04.08.2026 | 2,37 | 2,56 | 2,35 | 2,55 | 9,44% | 1.664.415,00 |
| 03.08.2026 | 2,22 | 2,36 | 2,22 | 2,33 | 4,95% | 1.676.075,00 |
| 31.07.2026 | 2,36 | 2,36 | 2,20 | 2,22 | -6,13% | 1.745.353,00 |
| 30.07.2026 | 2,30 | 2,38 | 2,28 | 2,37 | 3,28% | 1.286.171,00 |
| 29.07.2026 | 2,35 | 2,40 | 2,26 | 2,29 | -2,97% | 647.233,00 |
| 28.07.2026 | 2,42 | 2,42 | 2,24 | 2,36 | 0,43% | 1.351.053,00 |
| 27.07.2026 | 2,35 | 2,49 | 2,31 | 2,35 | 0,86% | 1.044.745,00 |
| 24.07.2026 | 2,40 | 2,40 | 2,31 | 2,33 | -2,92% | 984.979,00 |
| 23.07.2026 | 2,36 | 2,43 | 2,29 | 2,40 | 1,05% | 4.728.245,00 |
| 22.07.2026 | 2,52 | 2,52 | 2,33 | 2,38 | -1,45% | 1.086.624,00 |
| 21.07.2026 | 2,33 | 2,44 | 2,29 | 2,41 | 4,56% | 1.779.353,00 |
| 20.07.2026 | 2,42 | 2,47 | 2,31 | 2,31 | -5,53% | 1.281.926,00 |
| 17.07.2026 | 2,37 | 2,53 | 2,37 | 2,44 | -0,61% | 1.065.363,00 |
| 16.07.2026 | 2,49 | 2,51 | 2,39 | 2,46 | -1,80% | 1.515.101,00 |
| 15.07.2026 | 2,43 | 2,53 | 2,40 | 2,50 | 2,46% | 1.156.907,00 |
| 14.07.2026 | 2,42 | 2,46 | 2,37 | 2,44 | 0,41% | 1.276.323,00 |
| 13.07.2026 | 2,45 | 2,49 | 2,39 | 2,43 | -3,57% | 1.146.092,00 |
| 10.07.2026 | 2,59 | 2,60 | 2,42 | 2,52 | -3,08% | 1.394.301,00 |
| 09.07.2026 | 2,71 | 2,82 | 2,58 | 2,60 | -4,76% | 1.848.728,00 |
| 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 |