1,492$
0,50%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,55 | 1,64 | 1,47 | 1,48 | -4,52% | 846.076,00 |
| 16.12.2025 | 1,53 | 1,62 | 1,53 | 1,55 | -0,64% | 757.650,00 |
| 15.12.2025 | 1,63 | 1,64 | 1,55 | 1,56 | -4,88% | 1.007.180,00 |
| 12.12.2025 | 1,69 | 1,71 | 1,61 | 1,64 | -0,61% | 886.131,00 |
| 11.12.2025 | 1,62 | 1,68 | 1,58 | 1,65 | 1,54% | 1.416.805,00 |
| 10.12.2025 | 1,58 | 1,63 | 1,54 | 1,63 | 3,50% | 1.412.725,00 |
| 09.12.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -0,63% | 1.603.894,00 |
| 08.12.2025 | 1,68 | 1,69 | 1,57 | 1,58 | -5,39% | 1.670.758,00 |
| 05.12.2025 | 1,64 | 1,75 | 1,63 | 1,67 | 3,09% | 1.408.277,00 |
| 04.12.2025 | 1,55 | 1,67 | 1,55 | 1,62 | 2,53% | 1.476.248,00 |
| 03.12.2025 | 1,46 | 1,60 | 1,45 | 1,58 | 1,28% | 1.652.033,00 |
| 02.12.2025 | 1,78 | 1,79 | 1,56 | 1,56 | -13,33% | 1.486.126,00 |
| 01.12.2025 | 1,74 | 1,82 | 1,67 | 1,80 | 1,12% | 3.215.875,00 |
| 28.11.2025 | 1,67 | 1,81 | 1,58 | 1,78 | 9,20% | 3.183.655,00 |
| 26.11.2025 | 1,52 | 1,66 | 1,52 | 1,63 | 8,67% | 3.218.485,00 |
| 25.11.2025 | 1,51 | 1,53 | 1,44 | 1,50 | 0,67% | 1.862.816,00 |
| 24.11.2025 | 1,44 | 1,56 | 1,42 | 1,49 | 6,43% | 3.030.726,00 |
| 21.11.2025 | 1,24 | 1,41 | 1,23 | 1,40 | 14,75% | 1.304.197,00 |
| 20.11.2025 | 1,28 | 1,36 | 1,21 | 1,22 | -3,94% | 1.122.540,00 |
| 19.11.2025 | 1,35 | 1,35 | 1,25 | 1,27 | -3,79% | 692.729,00 |
| 18.11.2025 | 1,28 | 1,33 | 1,24 | 1,32 | 1,54% | 1.184.690,00 |
| 17.11.2025 | 1,33 | 1,38 | 1,26 | 1,30 | -0,38% | 1.893.041,00 |
| 14.11.2025 | 1,19 | 1,33 | 1,18 | 1,31 | 8,75% | 1.098.388,00 |
| 13.11.2025 | 1,30 | 1,32 | 1,18 | 1,20 | -9,09% | 1.360.745,00 |
| 12.11.2025 | 1,22 | 1,36 | 1,21 | 1,32 | -2,22% | 1.598.152,00 |
| 11.11.2025 | 1,36 | 1,37 | 1,31 | 1,35 | -0,37% | 688.069,00 |
| 10.11.2025 | 1,32 | 1,39 | 1,30 | 1,36 | 2,65% | 973.367,00 |
| 07.11.2025 | 1,33 | 1,34 | 1,24 | 1,32 | -0,75% | 1.529.160,00 |
| 06.11.2025 | 1,33 | 1,44 | 1,32 | 1,33 | 0,00% | 1.687.538,00 |
| 05.11.2025 | 1,28 | 1,40 | 1,27 | 1,33 | 0,38% | 1.102.211,00 |
| 04.11.2025 | 1,35 | 1,35 | 1,28 | 1,33 | -3,99% | 1.366.098,00 |
| 03.11.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -0,72% | 1.928.305,00 |
| 31.10.2025 | 1,36 | 1,46 | 1,34 | 1,39 | 1,46% | 1.704.952,00 |
| 30.10.2025 | 1,43 | 1,47 | 1,36 | 1,37 | -5,52% | 2.189.517,00 |
| 29.10.2025 | 1,53 | 1,53 | 1,44 | 1,45 | -2,68% | 1.137.546,00 |
| 28.10.2025 | 1,63 | 1,63 | 1,48 | 1,49 | -6,88% | 3.079.743,00 |
| 27.10.2025 | 1,65 | 1,73 | 1,60 | 1,60 | -1,84% | 1.319.942,00 |
| 24.10.2025 | 1,56 | 1,65 | 1,56 | 1,63 | 4,49% | 1.429.740,00 |
| 23.10.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -3,11% | 585.609,00 |
| 22.10.2025 | 1,61 | 1,61 | 1,50 | 1,61 | 0,63% | 1.318.701,00 |
| 21.10.2025 | 1,65 | 1,65 | 1,56 | 1,60 | -3,03% | 1.267.844,00 |
| 20.10.2025 | 1,51 | 1,68 | 1,50 | 1,65 | 9,97% | 1.955.835,00 |
| 17.10.2025 | 1,55 | 1,59 | 1,47 | 1,50 | -4,43% | - |
| 16.10.2025 | 1,64 | 1,72 | 1,56 | 1,57 | -4,85% | 1.934.655,00 |
| 15.10.2025 | 1,76 | 1,76 | 1,63 | 1,65 | -5,71% | 1.667.612,00 |
| 14.10.2025 | 1,57 | 1,79 | 1,53 | 1,75 | 10,76% | 2.512.150,00 |
| 13.10.2025 | 1,72 | 1,72 | 1,57 | 1,58 | -5,39% | 2.001.575,00 |
| 10.10.2025 | 1,82 | 1,84 | 1,65 | 1,67 | -4,02% | 3.995.310,00 |
| 09.10.2025 | 1,72 | 1,86 | 1,67 | 1,74 | 10,13% | 5.095.048,00 |
| 08.10.2025 | 1,67 | 1,67 | 1,57 | 1,58 | -5,39% | 2.251.838,00 |
| 07.10.2025 | 1,77 | 1,77 | 1,62 | 1,67 | -6,70% | 3.989.437,00 |
| 06.10.2025 | 1,86 | 1,89 | 1,71 | 1,79 | -2,72% | 4.884.783,00 |
| 03.10.2025 | 2,00 | 2,01 | 1,65 | 1,84 | 12,20% | 55.918.347,00 |
| 02.10.2025 | 1,39 | 1,68 | 1,37 | 1,64 | 19,71% | 3.050.255,00 |
| 01.10.2025 | 1,30 | 1,41 | 1,26 | 1,37 | 5,38% | 1.505.615,00 |
| 30.09.2025 | 1,34 | 1,37 | 1,24 | 1,30 | -7,14% | 3.181.029,00 |
| 29.09.2025 | 1,72 | 1,72 | 1,30 | 1,40 | -19,08% | 5.609.745,00 |
| 26.09.2025 | 1,43 | 1,82 | 1,42 | 1,73 | 22,70% | 6.528.968,00 |
| 25.09.2025 | 1,45 | 1,46 | 1,35 | 1,41 | 0,71% | 2.406.597,00 |
| 24.09.2025 | 1,29 | 1,44 | 1,28 | 1,40 | 11,11% | 3.070.704,00 |
| 23.09.2025 | 1,31 | 1,33 | 1,25 | 1,26 | -2,33% | 1.163.491,00 |
| 22.09.2025 | 1,23 | 1,33 | 1,19 | 1,29 | 6,61% | 1.343.551,00 |
| 19.09.2025 | 1,23 | 1,24 | 1,16 | 1,21 | -0,82% | 1.000.653,00 |
| 18.09.2025 | 1,18 | 1,22 | 1,12 | 1,22 | 5,17% | 1.076.621,00 |
| 17.09.2025 | 1,14 | 1,24 | 1,14 | 1,16 | 1,75% | 937.026,00 |
| 16.09.2025 | 1,28 | 1,31 | 1,14 | 1,14 | -10,94% | 2.788.255,00 |
| 15.09.2025 | 1,27 | 1,33 | 1,22 | 1,28 | 1,59% | 876.084,00 |
| 12.09.2025 | 1,26 | 1,30 | 1,22 | 1,26 | 0,80% | 618.052,00 |
| 11.09.2025 | 1,25 | 1,33 | 1,24 | 1,25 | 0,00% | 1.176.393,00 |
| 10.09.2025 | 1,26 | 1,35 | 1,20 | 1,25 | 0,81% | 1.733.177,00 |
| 09.09.2025 | 1,22 | 1,25 | 1,18 | 1,24 | 0,00% | 1.333.544,00 |
| 08.09.2025 | 1,21 | 1,26 | 1,15 | 1,24 | 0,81% | 1.887.959,00 |
| 05.09.2025 | 1,29 | 1,33 | 1,17 | 1,23 | -4,65% | 1.488.875,00 |
| 04.09.2025 | 1,28 | 1,34 | 1,27 | 1,29 | -3,01% | 1.196.320,00 |
| 03.09.2025 | 1,21 | 1,34 | 1,16 | 1,33 | 8,13% | 1.178.909,00 |
| 02.09.2025 | 1,25 | 1,28 | 1,19 | 1,23 | -3,91% | 1.041.554,00 |
| 29.08.2025 | 1,25 | 1,28 | 1,18 | 1,28 | 2,40% | 1.874.556,00 |
| 28.08.2025 | 1,26 | 1,29 | 1,19 | 1,25 | -0,79% | 1.197.749,00 |
| 27.08.2025 | 1,21 | 1,30 | 1,15 | 1,26 | 3,28% | 2.732.053,00 |
| 26.08.2025 | 1,17 | 1,25 | 1,13 | 1,22 | 7,02% | 2.719.243,00 |
| 25.08.2025 | 1,10 | 1,18 | 1,05 | 1,14 | 10,68% | 2.831.018,00 |
| 22.08.2025 | 0,96 | 1,09 | 0,94 | 1,03 | 7,63% | 1.202.302,00 |
| 21.08.2025 | 0,95 | 0,96 | 0,90 | 0,96 | 0,74% | 813.549,00 |
| 20.08.2025 | 0,95 | 0,96 | 0,89 | 0,95 | 1,06% | 526.336,00 |
| 19.08.2025 | 0,90 | 0,96 | 0,84 | 0,94 | 0,77% | 1.017.401,00 |
| 18.08.2025 | 1,00 | 1,00 | 0,89 | 0,93 | -3,84% | 1.880.158,00 |
| 15.08.2025 | 0,86 | 1,02 | 0,81 | 0,97 | 15,43% | 4.543.703,00 |
| 14.08.2025 | 0,81 | 0,84 | 0,76 | 0,84 | -2,06% | 2.651.182,00 |
| 13.08.2025 | 0,56 | 0,87 | 0,55 | 0,86 | 56,86% | 9.380.193,00 |
| 12.08.2025 | 0,59 | 0,59 | 0,53 | 0,55 | -1,57% | 391.494,00 |
| 11.08.2025 | 0,53 | 0,56 | 0,52 | 0,56 | 7,92% | 695.823,00 |
| 08.08.2025 | 0,51 | 0,54 | 0,50 | 0,51 | 0,66% | 384.601,00 |
| 07.08.2025 | 0,51 | 0,52 | 0,50 | 0,51 | 0,25% | 431.694,00 |
| 06.08.2025 | 0,50 | 0,51 | 0,48 | 0,51 | 2,80% | 340.497,00 |
| 05.08.2025 | 0,50 | 0,51 | 0,48 | 0,50 | -0,04% | 608.006,00 |
| 04.08.2025 | 0,51 | 0,51 | 0,48 | 0,50 | -0,70% | 579.792,00 |
| 01.08.2025 | 0,49 | 0,51 | 0,48 | 0,50 | 0,00% | 535.917,00 |
| 31.07.2025 | 0,49 | 0,52 | 0,48 | 0,50 | 0,00% | 804.975,00 |
| 30.07.2025 | 0,55 | 0,55 | 0,49 | 0,50 | -7,46% | 1.166.742,00 |
| 29.07.2025 | 0,57 | 0,58 | 0,52 | 0,54 | 2,43% | 1.103.579,00 |