2,577$
1,26%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,77 | 2,77 | 2,51 | 2,55 | -8,27% | 2.924.931,00 |
| 11.11.2026 | 2,80 | 2,86 | 2,66 | 2,78 | -0,71% | 1.823.066,00 |
| 10.11.2026 | 2,76 | 2,87 | 2,64 | 2,80 | -1,75% | 2.307.806,00 |
| 09.11.2026 | 2,89 | 3,09 | 2,83 | 2,85 | 0,00% | 6.224.779,00 |
| 06.11.2026 | 2,56 | 2,95 | 2,56 | 2,85 | 10,47% | 3.897.580,00 |
| 05.11.2026 | 2,74 | 2,74 | 2,49 | 2,58 | -5,84% | 2.016.184,00 |
| 04.11.2026 | 2,50 | 2,79 | 2,38 | 2,74 | 14,17% | 3.610.175,00 |
| 03.11.2026 | 2,39 | 2,50 | 2,38 | 2,40 | 0,42% | 1.375.088,00 |
| 02.11.2026 | 2,55 | 2,60 | 2,37 | 2,39 | -5,91% | 2.337.026,00 |
| 30.10.2026 | 2,46 | 2,70 | 2,44 | 2,54 | -0,78% | 3.145.558,00 |
| 29.10.2026 | 2,45 | 2,58 | 2,41 | 2,56 | 4,49% | 2.043.940,00 |
| 28.10.2026 | 2,26 | 2,50 | 2,21 | 2,45 | 8,41% | 2.058.461,00 |
| 27.10.2026 | 2,18 | 2,28 | 2,10 | 2,26 | 4,87% | 1.691.781,00 |
| 26.10.2026 | 2,19 | 2,22 | 2,12 | 2,16 | -0,23% | 844.072,00 |
| 23.10.2026 | 2,31 | 2,32 | 2,12 | 2,16 | -9,05% | 2.017.389,00 |
| 22.10.2026 | 2,45 | 2,50 | 2,34 | 2,38 | -4,43% | 1.177.628,00 |
| 21.10.2026 | 2,40 | 2,65 | 2,35 | 2,49 | 5,30% | 5.005.617,00 |
| 20.10.2026 | 2,19 | 2,46 | 2,18 | 2,36 | 8,01% | 3.668.557,00 |
| 19.10.2026 | 2,18 | 2,23 | 2,14 | 2,19 | 1,63% | 1.641.126,00 |
| 16.10.2026 | 2,26 | 2,30 | 2,11 | 2,15 | -4,44% | 1.325.434,00 |
| 15.10.2026 | 2,21 | 2,31 | 2,19 | 2,25 | 3,45% | 1.333.287,00 |
| 14.10.2026 | 2,18 | 2,26 | 2,09 | 2,18 | -0,68% | 1.642.457,00 |
| 13.10.2026 | 2,41 | 2,42 | 2,18 | 2,19 | -8,94% | 1.642.723,00 |
| 12.10.2026 | 2,45 | 2,49 | 2,39 | 2,41 | -2,24% | 876.042,00 |
| 09.10.2026 | 2,37 | 2,48 | 2,33 | 2,46 | 5,58% | 1.406.717,00 |
| 08.10.2026 | 2,32 | 2,36 | 2,29 | 2,33 | -1,27% | 1.649.253,00 |
| 07.10.2026 | 2,36 | 2,46 | 2,34 | 2,36 | -0,84% | 1.003.730,00 |
| 06.10.2026 | 2,42 | 2,44 | 2,27 | 2,38 | 0,85% | 1.735.014,00 |
| 05.10.2026 | 2,38 | 2,47 | 2,29 | 2,36 | -0,84% | 1.200.103,00 |
| 02.10.2026 | 2,47 | 2,48 | 2,33 | 2,38 | -2,06% | 2.173.691,00 |
| 01.10.2026 | 2,49 | 2,53 | 2,42 | 2,43 | -2,41% | 1.349.463,00 |
| 30.09.2026 | 2,54 | 2,61 | 2,48 | 2,49 | -1,78% | 1.442.691,00 |
| 29.09.2026 | 2,47 | 2,54 | 2,42 | 2,54 | 2,63% | 1.163.597,00 |
| 28.09.2026 | 2,40 | 2,49 | 2,35 | 2,47 | 2,92% | 1.192.530,00 |
| 25.09.2026 | 2,49 | 2,51 | 2,40 | 2,40 | -3,81% | 1.364.835,00 |
| 24.09.2026 | 2,54 | 2,54 | 2,41 | 2,50 | -3,26% | 1.528.464,00 |
| 23.09.2026 | 2,75 | 2,75 | 2,44 | 2,58 | -6,55% | 2.635.321,00 |
| 22.09.2026 | 2,76 | 2,85 | 2,71 | 2,76 | 2,03% | 3.743.695,00 |
| 21.09.2026 | 2,73 | 2,76 | 2,65 | 2,71 | 0,56% | 1.183.519,00 |
| 18.09.2026 | 2,68 | 2,73 | 2,63 | 2,69 | -0,37% | 5.899.316,00 |
| 17.09.2026 | 2,73 | 2,77 | 2,66 | 2,70 | 0,75% | 1.985.828,00 |
| 16.09.2026 | 2,72 | 2,77 | 2,65 | 2,68 | -1,11% | 1.428.324,00 |
| 15.09.2026 | 2,73 | 2,75 | 2,63 | 2,71 | -1,28% | 988.551,00 |
| 14.09.2026 | 2,76 | 2,80 | 2,69 | 2,75 | 2,04% | 1.199.520,00 |
| 11.09.2026 | 2,69 | 2,73 | 2,64 | 2,69 | 1,89% | 1.147.532,00 |
| 10.09.2026 | 2,68 | 2,69 | 2,61 | 2,64 | -2,58% | 1.404.143,00 |
| 09.09.2026 | 2,75 | 2,78 | 2,69 | 2,71 | -1,45% | 1.263.816,00 |
| 08.09.2026 | 2,75 | 2,81 | 2,73 | 2,75 | -1,79% | 1.150.610,00 |
| 04.09.2026 | 2,74 | 2,83 | 2,71 | 2,80 | 1,27% | 1.066.037,00 |
| 03.09.2026 | 2,79 | 2,83 | 2,73 | 2,77 | 2,03% | 1.361.893,00 |
| 02.09.2026 | 2,78 | 2,87 | 2,68 | 2,71 | -1,81% | 1.555.884,00 |
| 01.09.2026 | 2,65 | 2,78 | 2,64 | 2,76 | 3,76% | 1.294.889,00 |
| 31.08.2026 | 2,78 | 2,81 | 2,65 | 2,66 | -5,00% | 1.392.942,00 |
| 28.08.2026 | 2,87 | 2,93 | 2,76 | 2,80 | -4,44% | 1.673.900,00 |
| 27.08.2026 | 2,85 | 2,95 | 2,83 | 2,93 | 2,09% | 1.723.280,00 |
| 26.08.2026 | 2,91 | 2,93 | 2,84 | 2,87 | -1,37% | 1.143.484,00 |
| 25.08.2026 | 2,85 | 2,94 | 2,82 | 2,91 | 3,56% | 1.449.582,00 |
| 24.08.2026 | 2,76 | 2,86 | 2,67 | 2,81 | 0,36% | 1.230.370,00 |
| 21.08.2026 | 2,76 | 2,83 | 2,71 | 2,80 | 2,19% | 1.331.917,00 |
| 20.08.2026 | 2,88 | 2,93 | 2,72 | 2,74 | -7,12% | 1.146.456,00 |
| 19.08.2026 | 2,90 | 2,95 | 2,84 | 2,95 | 3,87% | 2.875.502,00 |
| 18.08.2026 | 2,87 | 2,91 | 2,80 | 2,84 | -2,07% | 1.935.255,00 |
| 17.08.2026 | 2,83 | 2,92 | 2,80 | 2,90 | 2,47% | 1.747.954,00 |
| 14.08.2026 | 2,80 | 2,87 | 2,75 | 2,83 | 1,07% | 1.240.941,00 |
| 13.08.2026 | 2,65 | 2,88 | 2,62 | 2,80 | 6,87% | 2.243.221,00 |
| 12.08.2026 | 2,44 | 2,65 | 2,43 | 2,62 | 1,16% | 931.468,00 |
| 11.08.2026 | 2,62 | 2,65 | 2,53 | 2,59 | -0,77% | 903.202,00 |
| 10.08.2026 | 2,59 | 2,62 | 2,53 | 2,61 | -0,76% | 1.252.320,00 |
| 07.08.2026 | 2,69 | 2,69 | 2,60 | 2,63 | -0,75% | 919.698,00 |
| 06.08.2026 | 2,62 | 2,69 | 2,59 | 2,65 | 1,53% | 1.294.431,00 |
| 05.08.2026 | 2,52 | 2,68 | 2,49 | 2,61 | 2,35% | 2.253.578,00 |
| 04.08.2026 | 2,37 | 2,56 | 2,35 | 2,55 | 9,44% | 1.666.461,00 |
| 03.08.2026 | 2,22 | 2,36 | 2,22 | 2,33 | 4,95% | 1.677.481,00 |
| 31.07.2026 | 2,36 | 2,36 | 2,20 | 2,22 | -6,13% | 1.745.353,00 |
| 30.07.2026 | 2,30 | 2,38 | 2,28 | 2,37 | 3,28% | 1.286.380,00 |
| 29.07.2026 | 2,35 | 2,40 | 2,26 | 2,29 | -2,97% | 648.338,00 |
| 28.07.2026 | 2,42 | 2,42 | 2,24 | 2,36 | 0,43% | 1.351.124,00 |
| 27.07.2026 | 2,35 | 2,49 | 2,31 | 2,35 | 0,86% | 1.048.327,00 |
| 24.07.2026 | 2,40 | 2,40 | 2,31 | 2,33 | -2,92% | 984.979,00 |
| 23.07.2026 | 2,36 | 2,43 | 2,29 | 2,40 | 1,05% | 4.728.431,00 |
| 22.07.2026 | 2,52 | 2,52 | 2,33 | 2,38 | -1,45% | 1.086.787,00 |
| 21.07.2026 | 2,33 | 2,44 | 2,29 | 2,41 | 4,56% | 1.779.649,00 |
| 20.07.2026 | 2,42 | 2,47 | 2,31 | 2,31 | -5,53% | 1.283.646,00 |
| 17.07.2026 | 2,37 | 2,53 | 2,37 | 2,44 | -0,61% | 1.065.363,00 |
| 16.07.2026 | 2,49 | 2,51 | 2,39 | 2,46 | -1,80% | 1.515.102,00 |
| 15.07.2026 | 2,43 | 2,53 | 2,40 | 2,50 | 2,46% | 1.156.952,00 |
| 14.07.2026 | 2,42 | 2,46 | 2,37 | 2,44 | 0,41% | 1.277.928,00 |
| 13.07.2026 | 2,45 | 2,49 | 2,39 | 2,43 | -3,57% | 1.147.843,00 |
| 10.07.2026 | 2,59 | 2,60 | 2,42 | 2,52 | -3,08% | 1.394.301,00 |
| 09.07.2026 | 2,71 | 2,82 | 2,58 | 2,60 | -4,76% | 1.860.058,00 |
| 08.07.2026 | 2,68 | 2,74 | 2,53 | 2,73 | -1,09% | 3.027.379,00 |
| 07.07.2026 | 2,64 | 2,82 | 2,49 | 2,76 | 5,75% | 3.312.954,00 |
| 06.07.2026 | 2,77 | 2,77 | 2,60 | 2,61 | -2,97% | 1.155.658,00 |
| 02.07.2026 | 2,71 | 2,80 | 2,63 | 2,69 | 0,75% | 1.887.178,00 |
| 01.07.2026 | 2,66 | 2,72 | 2,61 | 2,67 | -0,74% | 1.413.462,00 |
| 30.06.2026 | 2,70 | 2,84 | 2,64 | 2,69 | -1,28% | 2.970.589,00 |
| 29.06.2026 | 2,52 | 2,73 | 2,46 | 2,73 | 6,86% | 1.552.938,00 |
| 26.06.2026 | 2,40 | 2,60 | 2,39 | 2,55 | 5,37% | 22.546.134,00 |
| 25.06.2026 | 2,52 | 2,55 | 2,38 | 2,42 | -3,59% | 2.140.132,00 |
| 24.06.2026 | 2,31 | 2,53 | 2,29 | 2,51 | 8,19% | 2.805.102,00 |