2,197$
1,94%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,89 | 2,28 | 1,82 | 2,16 | 12,53% | 29,00 |
| 06.03.2026 | 1,80 | 1,97 | 1,78 | 1,92 | 4,08% | 29,00 |
| 05.03.2026 | 1,69 | 1,85 | 1,65 | 1,84 | 9,52% | 29,00 |
| 04.03.2026 | 1,69 | 1,71 | 1,63 | 1,68 | -1,18% | 1.088.680,00 |
| 03.03.2026 | 1,61 | 1,71 | 1,58 | 1,70 | 2,41% | 1.392.233,00 |
| 02.03.2026 | 1,57 | 1,70 | 1,55 | 1,66 | 1,84% | 703.681,00 |
| 27.02.2026 | 1,62 | 1,65 | 1,59 | 1,63 | -1,21% | 583.674,00 |
| 26.02.2026 | 1,63 | 1,66 | 1,57 | 1,65 | 1,85% | 764.866,00 |
| 25.02.2026 | 1,54 | 1,67 | 1,52 | 1,62 | 7,28% | 2.023.393,00 |
| 24.02.2026 | 1,45 | 1,57 | 1,45 | 1,51 | 4,14% | 996.141,00 |
| 23.02.2026 | 1,45 | 1,49 | 1,44 | 1,45 | -1,36% | 427.812,00 |
| 20.02.2026 | 1,51 | 1,55 | 1,47 | 1,47 | -3,29% | 602.337,00 |
| 19.02.2026 | 1,45 | 1,54 | 1,42 | 1,52 | 4,11% | 507.445,00 |
| 18.02.2026 | 1,43 | 1,50 | 1,42 | 1,46 | 2,10% | 416.583,00 |
| 17.02.2026 | 1,40 | 1,44 | 1,36 | 1,43 | 0,70% | 1.061.213,00 |
| 13.02.2026 | 1,51 | 1,58 | 1,42 | 1,42 | -5,33% | 780.544,00 |
| 12.02.2026 | 1,60 | 1,60 | 1,49 | 1,50 | -5,66% | 1.083.520,00 |
| 11.02.2026 | 1,66 | 1,66 | 1,53 | 1,59 | -3,05% | 1.187.741,00 |
| 10.02.2026 | 1,58 | 1,65 | 1,57 | 1,64 | 3,80% | 1.167.599,00 |
| 09.02.2026 | 1,59 | 1,61 | 1,54 | 1,58 | -1,25% | 776.505,00 |
| 06.02.2026 | 1,45 | 1,61 | 1,45 | 1,60 | 10,34% | 1.578.845,00 |
| 05.02.2026 | 1,45 | 1,50 | 1,44 | 1,45 | -2,03% | 1.488.729,00 |
| 04.02.2026 | 1,52 | 1,55 | 1,40 | 1,48 | -4,52% | 2.605.688,00 |
| 03.02.2026 | 1,50 | 1,56 | 1,45 | 1,55 | 2,65% | 1.912.954,00 |
| 02.02.2026 | 1,56 | 1,60 | 1,47 | 1,51 | -3,21% | 1.800.395,00 |
| 30.01.2026 | 1,52 | 1,61 | 1,51 | 1,56 | 0,65% | 1.488.453,00 |
| 29.01.2026 | 1,55 | 1,59 | 1,50 | 1,55 | 0,00% | 1.468.920,00 |
| 28.01.2026 | 1,82 | 1,82 | 1,53 | 1,55 | -14,36% | 4.866.955,00 |
| 27.01.2026 | 1,74 | 1,84 | 1,71 | 1,81 | 4,02% | 1.449.117,00 |
| 26.01.2026 | 1,68 | 1,76 | 1,62 | 1,74 | 2,96% | 1.596.262,00 |
| 23.01.2026 | 1,70 | 1,75 | 1,66 | 1,69 | -3,43% | 1.589.477,00 |
| 22.01.2026 | 1,68 | 1,77 | 1,65 | 1,75 | 6,71% | 2.452.983,00 |
| 21.01.2026 | 1,53 | 1,65 | 1,53 | 1,64 | 7,89% | 1.548.156,00 |
| 20.01.2026 | 1,53 | 1,60 | 1,48 | 1,52 | -2,23% | 1.277.771,00 |
| 19.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,98% | - |
| 16.01.2026 | 1,58 | 1,64 | 1,57 | 1,57 | -1,26% | 838.189,00 |
| 15.01.2026 | 1,65 | 1,65 | 1,58 | 1,59 | -3,64% | 1.200.804,00 |
| 14.01.2026 | 1,65 | 1,65 | 1,59 | 1,65 | 0,00% | 687.000,00 |
| 13.01.2026 | 1,61 | 1,65 | 1,57 | 1,65 | 2,48% | 1.061.830,00 |
| 12.01.2026 | 1,68 | 1,68 | 1,60 | 1,61 | -3,59% | 1.258.387,00 |
| 09.01.2026 | 1,74 | 1,75 | 1,66 | 1,67 | -3,47% | 943.293,00 |
| 08.01.2026 | 1,78 | 1,87 | 1,72 | 1,73 | -2,81% | 1.126.994,00 |
| 07.01.2026 | 1,77 | 1,82 | 1,69 | 1,78 | 1,14% | 1.750.890,00 |
| 06.01.2026 | 1,71 | 1,78 | 1,66 | 1,76 | 6,02% | 2.224.395,00 |
| 05.01.2026 | 1,76 | 1,77 | 1,65 | 1,66 | -5,68% | 1.608.051,00 |
| 02.01.2026 | 1,65 | 1,76 | 1,60 | 1,76 | 7,98% | 1.842.381,00 |
| 31.12.2025 | 1,62 | 1,66 | 1,60 | 1,63 | 0,00% | 908.742,00 |
| 30.12.2025 | 1,65 | 1,65 | 1,59 | 1,63 | -1,21% | 783.029,00 |
| 29.12.2025 | 1,70 | 1,73 | 1,61 | 1,65 | -7,30% | 1.264.867,00 |
| 26.12.2025 | 1,81 | 1,81 | 1,74 | 1,78 | 0,00% | 846.314,00 |
| 24.12.2025 | 1,81 | 1,88 | 1,77 | 1,78 | -1,66% | 1.102.115,00 |
| 23.12.2025 | 1,75 | 1,81 | 1,67 | 1,81 | 1,12% | 2.350.764,00 |
| 22.12.2025 | 1,56 | 1,79 | 1,55 | 1,79 | 21,77% | 4.764.255,00 |
| 19.12.2025 | 1,30 | 1,48 | 1,30 | 1,47 | 9,29% | 1.927.099,00 |
| 18.12.2025 | 1,35 | 1,45 | 1,26 | 1,35 | -9,43% | 2.858.020,00 |
| 17.12.2025 | 1,55 | 1,64 | 1,47 | 1,49 | -4,19% | 837.659,00 |
| 16.12.2025 | 1,53 | 1,62 | 1,53 | 1,55 | -0,64% | 754.723,00 |
| 15.12.2025 | 1,63 | 1,64 | 1,55 | 1,56 | -4,88% | 981.749,00 |
| 12.12.2025 | 1,69 | 1,71 | 1,61 | 1,64 | -0,61% | 884.539,00 |
| 11.12.2025 | 1,62 | 1,68 | 1,58 | 1,65 | 1,54% | 1.414.778,00 |
| 10.12.2025 | 1,58 | 1,63 | 1,54 | 1,63 | 3,50% | 1.405.333,00 |
| 09.12.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -0,63% | 1.600.979,00 |
| 08.12.2025 | 1,68 | 1,69 | 1,57 | 1,58 | -5,39% | 1.665.451,00 |
| 05.12.2025 | 1,64 | 1,75 | 1,63 | 1,67 | 3,09% | 1.394.477,00 |
| 04.12.2025 | 1,55 | 1,67 | 1,55 | 1,62 | 2,53% | 1.464.818,00 |
| 03.12.2025 | 1,46 | 1,60 | 1,45 | 1,58 | 1,28% | 1.650.428,00 |
| 02.12.2025 | 1,78 | 1,79 | 1,56 | 1,56 | -13,33% | 1.469.668,00 |
| 01.12.2025 | 1,74 | 1,82 | 1,67 | 1,80 | 1,12% | 3.213.861,00 |
| 28.11.2025 | 1,67 | 1,81 | 1,58 | 1,78 | 9,20% | 3.161.729,00 |
| 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% | 1.860.119,00 |
| 24.11.2025 | 1,44 | 1,56 | 1,42 | 1,49 | 6,43% | 3.029.029,00 |
| 21.11.2025 | 1,24 | 1,41 | 1,23 | 1,40 | 14,75% | 1.275.447,00 |
| 20.11.2025 | 1,28 | 1,36 | 1,21 | 1,22 | -3,94% | 1.117.154,00 |
| 19.11.2025 | 1,35 | 1,35 | 1,25 | 1,27 | -3,79% | 691.420,00 |
| 18.11.2025 | 1,28 | 1,33 | 1,24 | 1,32 | 1,15% | 1.173.039,00 |
| 17.11.2025 | 1,33 | 1,38 | 1,26 | 1,31 | 0,00% | 1.890.656,00 |
| 14.11.2025 | 1,19 | 1,33 | 1,18 | 1,31 | 8,75% | 1.098.091,00 |
| 13.11.2025 | 1,30 | 1,32 | 1,18 | 1,20 | -9,09% | 1.298.747,00 |
| 12.11.2025 | 1,22 | 1,36 | 1,21 | 1,32 | -2,22% | 1.590.224,00 |
| 11.11.2025 | 1,36 | 1,37 | 1,31 | 1,35 | -0,37% | 666.392,00 |
| 10.11.2025 | 1,32 | 1,39 | 1,30 | 1,36 | 2,65% | 953.823,00 |
| 07.11.2025 | 1,33 | 1,33 | 1,24 | 1,32 | -0,75% | 1.522.357,00 |
| 06.11.2025 | 1,33 | 1,44 | 1,32 | 1,33 | 0,00% | 1.660.744,00 |
| 05.11.2025 | 1,28 | 1,40 | 1,27 | 1,33 | 0,38% | 1.089.352,00 |
| 04.11.2025 | 1,35 | 1,35 | 1,28 | 1,33 | -3,99% | 1.344.884,00 |
| 03.11.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -0,72% | 1.917.005,00 |
| 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 | 4,08% | 1.422.344,00 |
| 23.10.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -2,73% | - |
| 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 |