2,270€
-4,62%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,40 | 2,47 | 2,26 | 2,27 | -3,40% | - |
| 08.07.2026 | 2,42 | 2,43 | 2,21 | 2,35 | -1,67% | - |
| 07.07.2026 | 2,28 | 2,47 | 2,19 | 2,39 | 4,37% | - |
| 06.07.2026 | 2,37 | 2,42 | 2,27 | 2,29 | -2,97% | - |
| 03.07.2026 | 2,36 | 2,36 | 2,33 | 2,36 | 0,85% | - |
| 02.07.2026 | 2,36 | 2,45 | 2,29 | 2,34 | -0,85% | - |
| 01.07.2026 | 2,36 | 2,41 | 2,29 | 2,36 | 0,00% | - |
| 30.06.2026 | 2,39 | 2,47 | 2,26 | 2,36 | 2,61% | - |
| 29.06.2026 | 2,25 | 2,32 | 2,16 | 2,30 | 3,60% | - |
| 26.06.2026 | 2,12 | 2,29 | 2,07 | 2,22 | 4,72% | - |
| 25.06.2026 | 2,19 | 2,25 | 2,08 | 2,12 | -3,64% | - |
| 24.06.2026 | 2,03 | 2,24 | 2,03 | 2,20 | 8,91% | - |
| 23.06.2026 | 1,97 | 2,03 | 1,94 | 2,02 | 2,80% | - |
| 22.06.2026 | 1,98 | 2,07 | 1,95 | 1,97 | 2,34% | - |
| 19.06.2026 | 1,99 | 1,99 | 1,92 | 1,92 | -5,88% | - |
| 18.06.2026 | 2,11 | 2,16 | 2,01 | 2,04 | -2,86% | - |
| 17.06.2026 | 2,03 | 2,14 | 2,02 | 2,10 | 2,94% | - |
| 16.06.2026 | 1,95 | 2,07 | 1,93 | 2,04 | 4,88% | - |
| 15.06.2026 | 2,00 | 2,02 | 1,92 | 1,95 | -2,75% | - |
| 12.06.2026 | 1,92 | 2,04 | 1,90 | 2,00 | 3,90% | - |
| 11.06.2026 | 1,98 | 2,06 | 1,88 | 1,93 | -4,70% | - |
| 10.06.2026 | 2,09 | 2,16 | 2,00 | 2,02 | -3,81% | - |
| 09.06.2026 | 2,05 | 2,11 | 2,00 | 2,10 | 2,94% | - |
| 08.06.2026 | 2,03 | 2,13 | 2,02 | 2,04 | -1,45% | - |
| 05.06.2026 | 2,11 | 2,19 | 2,05 | 2,07 | -3,27% | - |
| 04.06.2026 | 2,06 | 2,17 | 2,02 | 2,14 | 1,42% | - |
| 03.06.2026 | 2,07 | 2,14 | 2,01 | 2,11 | 1,93% | - |
| 02.06.2026 | 2,19 | 2,30 | 2,04 | 2,07 | -5,91% | - |
| 01.06.2026 | 2,34 | 2,38 | 2,19 | 2,20 | -5,98% | - |
| 29.05.2026 | 2,27 | 2,37 | 2,19 | 2,34 | 2,63% | - |
| 28.05.2026 | 2,19 | 2,30 | 2,09 | 2,28 | 3,64% | - |
| 27.05.2026 | 2,11 | 2,20 | 2,09 | 2,20 | 4,27% | 377,00 |
| 26.05.2026 | 2,13 | 2,24 | 2,06 | 2,11 | -1,86% | - |
| 25.05.2026 | 2,14 | 2,15 | 2,14 | 2,15 | 1,42% | - |
| 22.05.2026 | 2,11 | 2,17 | 2,10 | 2,12 | 0,95% | - |
| 21.05.2026 | 2,05 | 2,12 | 2,01 | 2,10 | 1,94% | - |
| 20.05.2026 | 2,07 | 2,14 | 2,03 | 2,06 | -0,48% | - |
| 19.05.2026 | 2,07 | 2,15 | 2,02 | 2,07 | -0,48% | - |
| 18.05.2026 | 2,24 | 2,31 | 2,06 | 2,08 | -7,96% | - |
| 15.05.2026 | 2,40 | 2,45 | 2,24 | 2,26 | -5,83% | 273,00 |
| 14.05.2026 | 2,40 | 2,45 | 2,35 | 2,40 | 0,00% | - |
| 13.05.2026 | 2,44 | 2,49 | 2,34 | 2,40 | -1,64% | - |
| 12.05.2026 | 2,37 | 2,52 | 2,31 | 2,44 | 2,95% | - |
| 11.05.2026 | 2,38 | 2,46 | 2,32 | 2,37 | 0,00% | - |
| 08.05.2026 | 2,32 | 2,43 | 2,30 | 2,37 | 0,85% | - |
| 07.05.2026 | 2,36 | 2,44 | 2,27 | 2,35 | -0,42% | - |
| 06.05.2026 | 2,45 | 2,52 | 2,34 | 2,36 | -2,48% | - |
| 05.05.2026 | 2,54 | 2,56 | 2,42 | 2,42 | -3,20% | - |
| 04.05.2026 | 2,38 | 2,54 | 2,33 | 2,50 | 5,93% | - |
| 30.04.2026 | 2,30 | 2,38 | 2,26 | 2,36 | 2,16% | - |
| 29.04.2026 | 2,32 | 2,34 | 2,27 | 2,31 | 0,00% | - |
| 28.04.2026 | 2,30 | 2,37 | 2,27 | 2,31 | 0,43% | - |
| 27.04.2026 | 2,21 | 2,31 | 2,18 | 2,30 | 3,14% | - |
| 24.04.2026 | 2,30 | 2,32 | 2,19 | 2,23 | -3,46% | - |
| 23.04.2026 | 2,29 | 2,37 | 2,21 | 2,31 | 0,87% | - |
| 22.04.2026 | 2,49 | 2,49 | 2,27 | 2,29 | -6,15% | - |
| 21.04.2026 | 2,47 | 2,52 | 2,36 | 2,44 | -0,41% | - |
| 20.04.2026 | 2,46 | 2,52 | 2,39 | 2,45 | -1,21% | - |
| 17.04.2026 | 2,38 | 2,48 | 2,32 | 2,48 | 4,20% | - |
| 16.04.2026 | 2,36 | 2,45 | 2,33 | 2,38 | 1,28% | - |
| 15.04.2026 | 2,53 | 2,54 | 2,33 | 2,35 | -6,75% | - |
| 14.04.2026 | 2,37 | 2,53 | 2,34 | 2,52 | 7,23% | - |
| 13.04.2026 | 2,34 | 2,42 | 2,24 | 2,35 | -0,42% | - |
| 10.04.2026 | 2,45 | 2,48 | 2,33 | 2,36 | -3,28% | - |
| 09.04.2026 | 2,23 | 2,63 | 2,18 | 2,44 | 9,42% | - |
| 08.04.2026 | 2,25 | 2,31 | 2,15 | 2,23 | 0,45% | - |
| 07.04.2026 | 1,98 | 2,25 | 1,94 | 2,22 | 16,23% | - |
| 02.04.2026 | 1,85 | 1,92 | 1,81 | 1,91 | 2,14% | - |
| 01.04.2026 | 1,93 | 1,97 | 1,85 | 1,87 | -2,35% | - |
| 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% | - |