1,200€
0,84%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -5,88% | - |
| 13.02.2026 | 1,27 | 1,31 | 1,26 | 1,28 | 2,82% | - |
| 12.02.2026 | 1,35 | 1,36 | 1,24 | 1,24 | -8,15% | - |
| 11.02.2026 | 1,38 | 1,41 | 1,30 | 1,35 | -1,82% | - |
| 10.02.2026 | 1,33 | 1,39 | 1,30 | 1,38 | 3,38% | - |
| 09.02.2026 | 1,36 | 1,38 | 1,30 | 1,33 | -0,37% | - |
| 06.02.2026 | 1,23 | 1,34 | 1,21 | 1,34 | 8,10% | - |
| 05.02.2026 | 1,26 | 1,27 | 1,23 | 1,24 | 0,41% | - |
| 04.02.2026 | 1,32 | 1,32 | 1,19 | 1,23 | -3,15% | - |
| 03.02.2026 | 1,28 | 1,36 | 1,23 | 1,27 | -2,31% | - |
| 02.02.2026 | 1,31 | 1,36 | 1,25 | 1,30 | -1,52% | - |
| 30.01.2026 | 1,30 | 1,35 | 1,27 | 1,32 | 3,94% | - |
| 29.01.2026 | 1,31 | 1,38 | 1,26 | 1,27 | -1,17% | - |
| 28.01.2026 | 1,51 | 1,53 | 1,29 | 1,29 | -15,18% | - |
| 27.01.2026 | 1,47 | 1,53 | 1,43 | 1,52 | 5,57% | - |
| 26.01.2026 | 1,43 | 1,48 | 1,38 | 1,44 | 0,00% | - |
| 23.01.2026 | 1,43 | 1,49 | 1,41 | 1,44 | -4,01% | - |
| 22.01.2026 | 1,41 | 1,51 | 1,38 | 1,50 | 8,73% | - |
| 21.01.2026 | 1,30 | 1,40 | 1,30 | 1,38 | 6,59% | - |
| 20.01.2026 | 1,30 | 1,37 | 1,28 | 1,29 | -3,37% | - |
| 19.01.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -1,48% | - |
| 16.01.2026 | 1,38 | 1,41 | 1,36 | 1,36 | -1,45% | - |
| 15.01.2026 | 1,42 | 1,43 | 1,36 | 1,38 | -2,83% | - |
| 14.01.2026 | 1,42 | 1,44 | 1,37 | 1,42 | 1,43% | - |
| 13.01.2026 | 1,38 | 1,41 | 1,36 | 1,40 | 0,72% | - |
| 12.01.2026 | 1,43 | 1,46 | 1,38 | 1,39 | -3,48% | - |
| 09.01.2026 | 1,49 | 1,53 | 1,44 | 1,44 | -3,69% | - |
| 08.01.2026 | 1,52 | 1,60 | 1,47 | 1,49 | -2,61% | - |
| 07.01.2026 | 1,50 | 1,55 | 1,45 | 1,53 | 1,32% | - |
| 06.01.2026 | 1,47 | 1,52 | 1,43 | 1,51 | 5,96% | - |
| 05.01.2026 | 1,51 | 1,54 | 1,42 | 1,43 | -2,40% | - |
| 02.01.2026 | 1,39 | 1,50 | 1,37 | 1,46 | 4,29% | - |
| 30.12.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -6,35% | - |
| 29.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 23.12.2025 | 1,51 | 1,52 | 1,43 | 1,51 | 3,42% | - |
| 22.12.2025 | 1,26 | 1,50 | 1,25 | 1,46 | 26,96% | - |
| 19.12.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -9,80% | - |
| 18.12.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -5,56% | - |
| 17.12.2025 | 1,34 | 1,40 | 1,33 | 1,35 | 2,66% | - |
| 16.12.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -5,05% | - |
| 12.12.2025 | 1,42 | 1,46 | 1,38 | 1,39 | -1,42% | - |
| 11.12.2025 | 1,36 | 1,43 | 1,34 | 1,41 | 4,46% | - |
| 10.12.2025 | 1,35 | 1,41 | 1,34 | 1,35 | -2,89% | - |
| 09.12.2025 | 1,37 | 1,43 | 1,36 | 1,39 | -7,05% | - |
| 08.12.2025 | 1,44 | 1,49 | 1,36 | 1,49 | 7,97% | 40,00 |
| 05.12.2025 | 1,40 | 1,50 | 1,38 | 1,38 | -2,82% | - |
| 04.12.2025 | 1,36 | 1,43 | 1,32 | 1,42 | 10,08% | - |
| 03.12.2025 | 1,36 | 1,39 | 1,17 | 1,29 | -1,53% | - |
| 02.12.2025 | 1,55 | 1,58 | 1,31 | 1,31 | -10,27% | - |
| 01.12.2025 | 1,49 | 1,56 | 1,44 | 1,46 | -4,58% | - |
| 28.11.2025 | 1,41 | 1,55 | 1,37 | 1,53 | 9,68% | - |
| 27.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 26.11.2025 | 1,33 | 1,40 | 1,30 | 1,40 | 12,50% | - |
| 25.11.2025 | 1,29 | 1,32 | 1,24 | 1,24 | -0,80% | - |
| 24.11.2025 | 1,23 | 1,34 | 1,22 | 1,25 | 18,26% | - |
| 21.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,09% | - |
| 19.11.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,86% | - |
| 17.11.2025 | 1,12 | 1,19 | 1,10 | 1,16 | 8,41% | - |
| 14.11.2025 | 1,03 | 1,15 | 1,00 | 1,07 | 1,90% | - |
| 13.11.2025 | 1,15 | 1,15 | 1,05 | 1,05 | -3,67% | - |
| 12.11.2025 | 1,18 | 1,20 | 1,06 | 1,09 | -1,80% | - |
| 11.11.2025 | 1,17 | 1,18 | 1,11 | 1,11 | -0,89% | - |
| 10.11.2025 | 1,15 | 1,23 | 1,12 | 1,12 | -2,61% | - |
| 06.11.2025 | 1,15 | 1,25 | 1,14 | 1,15 | -2,13% | - |
| 05.11.2025 | 1,15 | 1,21 | 1,09 | 1,18 | 0,86% | - |
| 04.11.2025 | 1,21 | 1,22 | 1,12 | 1,17 | -3,72% | - |
| 03.11.2025 | 1,22 | 1,24 | 1,20 | 1,21 | 5,22% | - |
| 31.10.2025 | 1,19 | 1,26 | 1,15 | 1,15 | -7,26% | - |
| 30.10.2025 | 1,24 | 1,27 | 1,20 | 1,24 | -4,98% | - |
| 29.10.2025 | 1,32 | 1,33 | 1,31 | 1,31 | 5,24% | - |
| 28.10.2025 | 1,37 | 1,41 | 1,24 | 1,24 | -10,14% | - |
| 27.10.2025 | 1,41 | 1,48 | 1,38 | 1,38 | 0,36% | - |
| 23.10.2025 | 1,38 | 1,41 | 1,30 | 1,38 | 4,17% | - |
| 22.10.2025 | 1,38 | 1,41 | 1,32 | 1,32 | -6,71% | - |
| 20.10.2025 | 1,28 | 1,44 | 1,27 | 1,42 | 15,04% | - |
| 17.10.2025 | 1,34 | 1,38 | 1,23 | 1,23 | -10,22% | - |
| 15.10.2025 | 1,49 | 1,54 | 1,37 | 1,37 | -9,87% | - |
| 14.10.2025 | 1,36 | 1,52 | 1,33 | 1,52 | 10,55% | - |
| 13.10.2025 | 1,53 | 1,53 | 1,37 | 1,38 | -0,36% | - |
| 10.10.2025 | 1,56 | 1,59 | 1,38 | 1,38 | -9,80% | - |
| 09.10.2025 | 1,37 | 1,62 | 1,36 | 1,53 | 15,91% | - |
| 08.10.2025 | 1,45 | 1,46 | 1,32 | 1,32 | -11,11% | - |
| 07.10.2025 | 1,54 | 1,54 | 1,40 | 1,49 | -0,34% | - |
| 06.10.2025 | 1,59 | 1,64 | 1,48 | 1,49 | -6,88% | - |
| 03.10.2025 | 1,41 | 2,05 | 1,09 | 1,60 | 42,86% | - |
| 01.10.2025 | 1,10 | 1,20 | 1,08 | 1,12 | 3,23% | - |
| 30.09.2025 | 1,18 | 1,27 | 1,08 | 1,09 | -6,06% | - |
| 29.09.2025 | 1,49 | 1,55 | 1,15 | 1,16 | -16,61% | - |
| 26.09.2025 | 1,22 | 1,39 | 1,21 | 1,39 | 16,39% | - |
| 25.09.2025 | 1,21 | 1,35 | 1,16 | 1,19 | 3,03% | - |
| 24.09.2025 | 1,08 | 1,17 | 1,08 | 1,16 | 5,96% | - |
| 23.09.2025 | 1,11 | 1,13 | 1,09 | 1,09 | -1,80% | - |
| 22.09.2025 | 1,03 | 1,13 | 1,01 | 1,11 | 7,04% | - |
| 19.09.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 4,22% | - |
| 18.09.2025 | 0,99 | 1,00 | 0,99 | 1,00 | -2,93% | - |
| 17.09.2025 | 1,00 | 1,04 | 0,97 | 1,03 | -5,79% | - |
| 16.09.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 3,62% | - |
| 15.09.2025 | 1,08 | 1,10 | 1,03 | 1,05 | 1,94% | - |
| 11.09.2025 | 1,07 | 1,13 | 1,03 | 1,03 | -3,29% | - |
| 10.09.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 5,45% | - |