1,925€
1,85%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,93 | 1,94 | 1,92 | 1,92 | 0,26% | - |
| 31.03.2026 | 1,85 | 1,99 | 1,79 | 1,92 | 4,36% | - |
| 30.03.2026 | 2,01 | 2,07 | 1,77 | 1,84 | -7,79% | - |
| 27.03.2026 | 2,13 | 2,13 | 1,99 | 1,99 | -6,13% | - |
| 26.03.2026 | 2,09 | 2,19 | 2,01 | 2,12 | 0,95% | - |
| 25.03.2026 | 2,11 | 2,18 | 2,06 | 2,10 | 0,00% | - |
| 24.03.2026 | 2,20 | 2,26 | 2,05 | 2,10 | -4,11% | 36.100,00 |
| 23.03.2026 | 2,24 | 2,32 | 2,12 | 2,19 | -3,52% | - |
| 20.03.2026 | 1,97 | 2,35 | 1,95 | 2,27 | 15,23% | - |
| 19.03.2026 | 1,95 | 2,10 | 1,90 | 1,97 | -3,90% | - |
| 18.03.2026 | 1,76 | 2,55 | 1,76 | 2,05 | 17,14% | 15.500,00 |
| 17.03.2026 | 1,69 | 1,78 | 1,66 | 1,75 | 3,55% | - |
| 16.03.2026 | 1,74 | 1,78 | 1,64 | 1,69 | -2,31% | - |
| 13.03.2026 | 1,76 | 1,83 | 1,71 | 1,73 | -1,14% | - |
| 12.03.2026 | 1,78 | 1,85 | 1,71 | 1,75 | -1,96% | - |
| 11.03.2026 | 1,80 | 1,86 | 1,73 | 1,79 | -0,28% | - |
| 10.03.2026 | 1,88 | 1,98 | 1,75 | 1,79 | -2,72% | - |
| 09.03.2026 | 1,63 | 1,96 | 1,60 | 1,84 | 11,52% | - |
| 06.03.2026 | 1,59 | 1,70 | 1,44 | 1,65 | 3,77% | - |
| 05.03.2026 | 1,45 | 1,59 | 1,42 | 1,59 | 10,03% | - |
| 04.03.2026 | 1,46 | 1,47 | 1,41 | 1,45 | -1,37% | - |
| 03.03.2026 | 1,41 | 1,47 | 1,35 | 1,47 | 2,81% | - |
| 02.03.2026 | 1,38 | 1,45 | 1,32 | 1,43 | 3,26% | - |
| 27.02.2026 | 1,39 | 1,43 | 1,32 | 1,38 | -1,08% | - |
| 26.02.2026 | 1,37 | 1,41 | 1,34 | 1,40 | 0,72% | - |
| 25.02.2026 | 1,28 | 1,42 | 1,28 | 1,39 | 7,36% | - |
| 24.02.2026 | 1,23 | 1,33 | 1,23 | 1,29 | 4,88% | - |
| 23.02.2026 | 1,24 | 1,26 | 1,22 | 1,23 | -1,60% | - |
| 20.02.2026 | 1,30 | 1,31 | 1,25 | 1,25 | -3,47% | - |
| 19.02.2026 | 1,24 | 1,30 | 1,21 | 1,30 | 4,44% | - |
| 18.02.2026 | 1,21 | 1,27 | 1,19 | 1,24 | 2,48% | - |
| 17.02.2026 | 1,20 | 1,24 | 1,15 | 1,21 | 0,83% | - |
| 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% | - |