2,379$
0,60%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,30 | 2,38 | 2,28 | 2,37 | 3,49% | 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 |
| 23.06.2026 | 2,20 | 2,33 | 2,19 | 2,32 | 3,11% | 2.421.898,00 |
| 22.06.2026 | 2,32 | 2,37 | 2,22 | 2,25 | -0,44% | 2.568.840,00 |
| 19.06.2026 | 2,26 | 2,26 | 2,25 | 2,26 | -0,44% | - |
| 18.06.2026 | 2,42 | 2,49 | 2,27 | 2,27 | -6,20% | 15.348.112,00 |
| 17.06.2026 | 2,34 | 2,48 | 2,34 | 2,42 | 2,33% | 3.863.516,00 |
| 16.06.2026 | 2,25 | 2,41 | 2,24 | 2,37 | 4,65% | 2.363.566,00 |
| 15.06.2026 | 2,27 | 2,34 | 2,22 | 2,26 | -1,74% | 1.843.325,00 |
| 12.06.2026 | 2,20 | 2,36 | 2,19 | 2,30 | 4,07% | 2.061.967,00 |
| 11.06.2026 | 2,28 | 2,39 | 2,16 | 2,21 | -2,86% | 2.883.375,00 |
| 10.06.2026 | 2,42 | 2,50 | 2,27 | 2,28 | -5,80% | 1.607.475,00 |
| 09.06.2026 | 2,39 | 2,45 | 2,33 | 2,42 | 2,77% | 1.483.639,00 |
| 08.06.2026 | 2,44 | 2,45 | 2,32 | 2,35 | -2,08% | 1.471.464,00 |
| 05.06.2026 | 2,46 | 2,46 | 2,36 | 2,40 | -2,83% | 1.410.873,00 |
| 04.06.2026 | 2,42 | 2,52 | 2,42 | 2,47 | 2,70% | 1.276.302,00 |
| 03.06.2026 | 2,38 | 2,47 | 2,32 | 2,41 | 0,21% | 2.204.593,00 |
| 02.06.2026 | 2,55 | 2,63 | 2,37 | 2,40 | -6,07% | 1.416.911,00 |
| 01.06.2026 | 2,69 | 2,73 | 2,53 | 2,56 | -6,41% | 1.980.928,00 |
| 29.05.2026 | 2,63 | 2,77 | 2,54 | 2,73 | 3,21% | 1.672.992,00 |
| 28.05.2026 | 2,52 | 2,67 | 2,44 | 2,65 | 4,13% | 1.789.165,00 |
| 27.05.2026 | 2,45 | 2,58 | 2,43 | 2,54 | 3,46% | 962.519,00 |
| 26.05.2026 | 2,45 | 2,51 | 2,39 | 2,46 | -0,61% | 1.096.281,00 |
| 22.05.2026 | 2,46 | 2,52 | 2,43 | 2,47 | 0,82% | 1.339.322,00 |
| 21.05.2026 | 2,34 | 2,45 | 2,33 | 2,45 | 2,51% | 727.905,00 |
| 20.05.2026 | 2,40 | 2,46 | 2,35 | 2,39 | -0,42% | 915.779,00 |
| 19.05.2026 | 2,39 | 2,49 | 2,33 | 2,40 | 0,42% | 1.590.113,00 |
| 18.05.2026 | 2,63 | 2,63 | 2,39 | 2,39 | -9,13% | 1.370.282,00 |
| 15.05.2026 | 2,81 | 2,81 | 2,61 | 2,63 | -6,24% | 1.252.595,00 |
| 14.05.2026 | 2,85 | 2,86 | 2,75 | 2,81 | 0,18% | 1.324.026,00 |
| 13.05.2026 | 2,86 | 2,90 | 2,73 | 2,80 | -2,44% | 1.830.930,00 |
| 12.05.2026 | 2,78 | 2,95 | 2,70 | 2,87 | 2,87% | 4.826.766,00 |
| 11.05.2026 | 2,80 | 2,91 | 2,75 | 2,79 | -0,36% | 3.794.438,00 |
| 08.05.2026 | 2,77 | 2,85 | 2,70 | 2,80 | 2,19% | 1.516.148,00 |
| 07.05.2026 | 2,76 | 2,81 | 2,67 | 2,74 | -1,44% | 1.379.646,00 |
| 06.05.2026 | 2,85 | 2,95 | 2,75 | 2,78 | -1,77% | 2.572.451,00 |
| 05.05.2026 | 2,93 | 2,99 | 2,81 | 2,83 | -3,08% | 2.260.341,00 |
| 04.05.2026 | 2,75 | 2,97 | 2,75 | 2,92 | 4,66% | 2.714.929,00 |
| 01.05.2026 | 2,78 | 2,82 | 2,72 | 2,79 | 0,72% | 954.231,00 |
| 30.04.2026 | 2,70 | 2,79 | 2,66 | 2,77 | 2,97% | 1.310.527,00 |
| 29.04.2026 | 2,70 | 2,74 | 2,66 | 2,69 | -0,37% | 1.378.334,00 |
| 28.04.2026 | 2,69 | 2,77 | 2,66 | 2,70 | 0,37% | 1.482.855,00 |
| 27.04.2026 | 2,58 | 2,72 | 2,58 | 2,69 | 3,46% | 1.275.265,00 |
| 24.04.2026 | 2,68 | 2,69 | 2,56 | 2,60 | -3,17% | 1.122.132,00 |
| 23.04.2026 | 2,69 | 2,77 | 2,58 | 2,69 | 0,94% | 1.833.364,00 |
| 22.04.2026 | 2,87 | 2,90 | 2,66 | 2,66 | -6,67% | 2.022.849,00 |
| 21.04.2026 | 2,91 | 2,91 | 2,77 | 2,85 | -1,38% | 2.850.187,00 |
| 20.04.2026 | 2,90 | 2,97 | 2,85 | 2,89 | -0,69% | 2.622.481,00 |
| 17.04.2026 | 2,84 | 2,93 | 2,81 | 2,91 | 3,93% | 2.382.827,00 |
| 16.04.2026 | 2,80 | 2,89 | 2,75 | 2,80 | 0,90% | 3.004.269,00 |
| 15.04.2026 | 2,97 | 2,99 | 2,73 | 2,78 | -6,25% | 3.987.101,00 |
| 14.04.2026 | 2,79 | 3,00 | 2,79 | 2,96 | 5,90% | 4.976.216,00 |
| 13.04.2026 | 2,73 | 2,83 | 2,65 | 2,80 | 1,64% | 3.289.781,00 |
| 10.04.2026 | 2,87 | 2,89 | 2,72 | 2,75 | -4,51% | 3.443.714,00 |
| 09.04.2026 | 2,68 | 3,11 | 2,65 | 2,88 | 10,77% | 6.124.406,00 |
| 08.04.2026 | 2,66 | 2,66 | 2,51 | 2,60 | 1,17% | 4.747.655,00 |
| 07.04.2026 | 2,27 | 2,62 | 2,24 | 2,57 | 11,74% | 6.244.243,00 |
| 06.04.2026 | 2,23 | 2,46 | 2,23 | 2,30 | 4,55% | 5.848.775,00 |
| 02.04.2026 | 2,13 | 2,22 | 2,08 | 2,20 | 1,62% | 1.402.235,00 |
| 01.04.2026 | 2,22 | 2,26 | 2,13 | 2,17 | -2,04% | 1.404.617,00 |
| 31.03.2026 | 2,14 | 2,30 | 2,13 | 2,21 | 4,99% | 2.769.083,00 |
| 30.03.2026 | 2,30 | 2,31 | 2,02 | 2,11 | -8,48% | 2.820.639,00 |
| 27.03.2026 | 2,42 | 2,45 | 2,29 | 2,30 | -6,50% | 2.019.543,00 |
| 26.03.2026 | 2,32 | 2,53 | 2,31 | 2,46 | 2,50% | 1.564.950,00 |
| 25.03.2026 | 2,42 | 2,56 | 2,39 | 2,40 | -0,83% | 2.509.122,00 |
| 24.03.2026 | 2,55 | 2,56 | 2,37 | 2,42 | -5,10% | 2.520.176,00 |
| 23.03.2026 | 2,56 | 2,69 | 2,46 | 2,55 | -2,67% | 3.982.858,00 |
| 20.03.2026 | 2,38 | 2,72 | 2,35 | 2,62 | 13,91% | 10.114.724,00 |
| 19.03.2026 | 2,28 | 2,42 | 2,18 | 2,30 | 0,00% | 5.457.476,00 |
| 18.03.2026 | 2,41 | 2,50 | 2,22 | 2,30 | 14,43% | 40.774.844,00 |
| 17.03.2026 | 1,95 | 2,05 | 1,92 | 2,01 | 3,08% | 851.936,00 |
| 16.03.2026 | 1,97 | 2,00 | 1,89 | 1,95 | -1,02% | 1.038.523,00 |
| 13.03.2026 | 2,01 | 2,10 | 1,95 | 1,97 | -1,99% | 954.974,00 |
| 12.03.2026 | 2,08 | 2,08 | 1,97 | 2,01 | -2,90% | 824.572,00 |
| 11.03.2026 | 2,09 | 2,16 | 2,00 | 2,07 | -2,82% | 1.616.913,00 |
| 10.03.2026 | 2,17 | 2,37 | 2,09 | 2,13 | -0,47% | 4.460.523,00 |