2,320€
Echtzeit-Aktienkurs Ovid Therapeutics
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,36 | 2,40 | 2,32 | 2,34 | -1,68% | - |
| 08.09.2026 | 2,39 | 2,46 | 2,36 | 2,38 | -1,24% | - |
| 07.09.2026 | 2,40 | 2,41 | 2,39 | 2,41 | 0,00% | - |
| 04.09.2026 | 2,39 | 2,43 | 2,34 | 2,41 | 1,26% | - |
| 03.09.2026 | 2,34 | 2,44 | 2,31 | 2,38 | 1,71% | - |
| 02.09.2026 | 2,38 | 2,46 | 2,32 | 2,34 | -2,50% | - |
| 01.09.2026 | 2,30 | 2,40 | 2,29 | 2,40 | 3,00% | - |
| 31.08.2026 | 2,41 | 2,46 | 2,28 | 2,33 | -4,51% | - |
| 28.08.2026 | 2,52 | 2,53 | 2,40 | 2,44 | -3,17% | - |
| 27.08.2026 | 2,45 | 2,52 | 2,43 | 2,52 | 2,44% | - |
| 26.08.2026 | 2,49 | 2,52 | 2,42 | 2,46 | 0,00% | - |
| 25.08.2026 | 2,42 | 2,52 | 2,41 | 2,46 | 1,65% | - |
| 24.08.2026 | 2,40 | 2,44 | 2,29 | 2,42 | 0,83% | - |
| 21.08.2026 | 2,34 | 2,43 | 2,33 | 2,40 | 1,69% | - |
| 20.08.2026 | 2,51 | 2,54 | 2,34 | 2,36 | -6,35% | - |
| 19.08.2026 | 2,43 | 2,54 | 2,41 | 2,52 | 2,86% | - |
| 18.08.2026 | 2,49 | 2,53 | 2,41 | 2,45 | -2,00% | - |
| 17.08.2026 | 2,43 | 2,52 | 2,41 | 2,50 | 3,73% | - |
| 14.08.2026 | 2,40 | 2,44 | 2,37 | 2,41 | -0,82% | 24.700,00 |
| 13.08.2026 | 2,28 | 2,50 | 2,24 | 2,43 | 7,52% | - |
| 12.08.2026 | 2,24 | 2,30 | 2,17 | 2,26 | 0,44% | - |
| 11.08.2026 | 2,27 | 2,33 | 2,18 | 2,25 | -1,32% | - |
| 10.08.2026 | 2,32 | 2,33 | 2,20 | 2,28 | 0,88% | - |
| 07.08.2026 | 2,28 | 2,34 | 2,26 | 2,26 | -1,74% | - |
| 06.08.2026 | 2,32 | 2,34 | 2,24 | 2,30 | 0,88% | - |
| 05.08.2026 | 2,14 | 2,32 | 2,14 | 2,28 | 3,17% | - |
| 04.08.2026 | 2,03 | 2,21 | 2,01 | 2,21 | 8,87% | - |
| 03.08.2026 | 1,94 | 2,04 | 1,93 | 2,03 | 6,01% | - |
| 31.07.2026 | 2,07 | 2,07 | 1,92 | 1,92 | -6,59% | - |
| 30.07.2026 | 2,01 | 2,05 | 1,98 | 2,05 | 2,76% | - |
| 29.07.2026 | 2,07 | 2,11 | 1,99 | 2,00 | -3,62% | - |
| 28.07.2026 | 2,07 | 2,11 | 1,98 | 2,07 | -1,90% | - |
| 27.07.2026 | 2,05 | 2,19 | 2,05 | 2,11 | 2,43% | - |
| 24.07.2026 | 2,11 | 2,15 | 2,03 | 2,06 | -2,37% | - |
| 23.07.2026 | 2,02 | 2,17 | 2,02 | 2,11 | 1,93% | - |
| 22.07.2026 | 2,11 | 2,15 | 2,05 | 2,07 | -0,96% | - |
| 21.07.2026 | 2,07 | 2,13 | 2,02 | 2,09 | 0,97% | - |
| 20.07.2026 | 2,13 | 2,17 | 2,05 | 2,07 | -2,82% | - |
| 17.07.2026 | 2,13 | 2,21 | 2,07 | 2,13 | 0,95% | - |
| 16.07.2026 | 2,17 | 2,22 | 2,11 | 2,11 | -3,65% | - |
| 15.07.2026 | 2,15 | 2,19 | 2,11 | 2,19 | 1,86% | - |
| 14.07.2026 | 2,13 | 2,16 | 2,07 | 2,15 | 0,94% | - |
| 13.07.2026 | 2,20 | 2,22 | 2,09 | 2,13 | -2,74% | - |
| 10.07.2026 | 2,26 | 2,30 | 2,11 | 2,19 | -3,52% | - |
| 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% | - |