2,310€
-6,85%
Echtzeit-Aktienkurs Ovid Therapeutics
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,54 | 2,62 | 2,26 | 2,30 | -7,26% | 11.030,00 |
| 11.11.2026 | 2,44 | 2,56 | 2,40 | 2,48 | -0,80% | 21.896,00 |
| 10.11.2026 | 2,48 | 2,56 | 2,36 | 2,50 | -2,34% | - |
| 09.11.2026 | 2,50 | 2,72 | 2,50 | 2,56 | 1,59% | - |
| 06.11.2026 | 2,22 | 2,60 | 2,22 | 2,52 | 9,57% | - |
| 05.11.2026 | 2,40 | 2,44 | 2,20 | 2,30 | -3,36% | - |
| 04.11.2026 | 2,08 | 2,42 | 2,08 | 2,38 | 10,19% | 11.725,00 |
| 03.11.2026 | 2,08 | 2,20 | 2,06 | 2,16 | 1,89% | - |
| 02.11.2026 | 2,26 | 2,28 | 2,10 | 2,12 | -6,19% | 4.464,00 |
| 30.10.2026 | 2,24 | 2,40 | 2,22 | 2,26 | -0,88% | - |
| 29.10.2026 | 2,10 | 2,28 | 2,10 | 2,28 | 8,57% | - |
| 28.10.2026 | 1,95 | 2,20 | 1,93 | 2,10 | 5,00% | - |
| 27.10.2026 | 1,87 | 2,02 | 1,87 | 2,00 | 6,95% | - |
| 26.10.2026 | 1,89 | 1,93 | 1,87 | 1,87 | -13,43% | - |
| 23.10.2026 | 2,06 | 2,16 | 2,06 | 2,16 | 2,86% | - |
| 22.10.2026 | 2,14 | 2,18 | 2,08 | 2,10 | -3,67% | - |
| 21.10.2026 | 2,06 | 2,34 | 2,06 | 2,18 | 14,74% | - |
| 20.10.2026 | 1,88 | 1,95 | 1,88 | 1,90 | -2,06% | - |
| 19.10.2026 | 1,87 | 1,95 | 1,87 | 1,94 | 2,11% | - |
| 16.10.2026 | 1,96 | 1,99 | 1,86 | 1,90 | -5,94% | - |
| 15.10.2026 | 1,90 | 2,04 | 1,90 | 2,02 | 3,59% | - |
| 14.10.2026 | 1,91 | 1,97 | 1,91 | 1,95 | 0,52% | - |
| 13.10.2026 | 2,10 | 2,18 | 1,93 | 1,94 | -10,19% | - |
| 12.10.2026 | 2,14 | 2,22 | 2,10 | 2,16 | -0,92% | - |
| 09.10.2026 | 2,04 | 2,20 | 2,04 | 2,18 | 4,81% | - |
| 08.10.2026 | 2,08 | 2,12 | 2,04 | 2,08 | -0,95% | - |
| 07.10.2026 | 2,06 | 2,18 | 2,06 | 2,10 | 0,96% | - |
| 06.10.2026 | 2,10 | 2,14 | 2,02 | 2,08 | 0,97% | - |
| 05.10.2026 | 2,06 | 2,16 | 2,06 | 2,06 | -0,96% | - |
| 02.10.2026 | 2,12 | 2,18 | 2,06 | 2,08 | -2,80% | - |
| 01.10.2026 | 2,16 | 2,22 | 2,14 | 2,14 | -1,83% | - |
| 30.09.2026 | 2,20 | 2,26 | 2,18 | 2,18 | -0,91% | - |
| 29.09.2026 | 2,10 | 2,20 | 2,10 | 2,20 | 2,80% | - |
| 28.09.2026 | 2,04 | 2,16 | 2,04 | 2,14 | 0,94% | - |
| 25.09.2026 | 2,14 | 2,18 | 2,08 | 2,12 | -2,75% | - |
| 24.09.2026 | 2,20 | 2,28 | 2,10 | 2,18 | -2,68% | - |
| 23.09.2026 | 2,36 | 2,42 | 2,12 | 2,24 | -8,20% | - |
| 22.09.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 6,09% | - |
| 21.09.2026 | 2,30 | 2,34 | 2,30 | 2,30 | -2,54% | - |
| 18.09.2026 | 2,30 | 2,38 | 2,30 | 2,36 | 0,85% | - |
| 17.09.2026 | 2,30 | 2,38 | 2,28 | 2,34 | 0,86% | - |
| 16.09.2026 | 2,30 | 2,38 | 2,28 | 2,32 | -0,85% | - |
| 15.09.2026 | 2,30 | 2,34 | 2,28 | 2,34 | -0,85% | - |
| 14.09.2026 | 2,24 | 2,40 | 2,24 | 2,36 | 3,51% | - |
| 11.09.2026 | 2,26 | 2,30 | 2,22 | 2,28 | 1,79% | - |
| 10.09.2026 | 2,26 | 2,34 | 2,22 | 2,24 | -0,88% | - |
| 09.09.2026 | 2,30 | 2,36 | 2,26 | 2,26 | -2,59% | - |
| 08.09.2026 | 2,34 | 2,40 | 2,32 | 2,32 | -2,52% | - |
| 07.09.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 0,85% | - |
| 04.09.2026 | 2,32 | 2,38 | 2,32 | 2,36 | 0,00% | - |
| 03.09.2026 | 2,28 | 2,40 | 2,28 | 2,36 | 3,51% | - |
| 02.09.2026 | 2,32 | 2,42 | 2,28 | 2,28 | -2,56% | - |
| 01.09.2026 | 2,24 | 2,36 | 2,24 | 2,34 | 3,54% | - |
| 31.08.2026 | 2,34 | 2,44 | 2,26 | 2,26 | -8,87% | - |
| 28.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 27.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 26.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 25.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 24.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 21.08.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -6,50% | - |
| 20.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 19.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 18.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 17.08.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 1,69% | - |
| 14.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 13.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 12.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 11.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 10.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 07.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 06.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 8,57% | - |
| 05.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 5,53% | - |
| 04.08.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 5,29% | - |
| 03.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -6,44% | - |
| 31.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 30.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 29.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 28.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 27.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 24.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 23.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 22.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 21.07.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -3,85% | - |
| 20.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 17.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 16.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 15.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 14.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 13.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 10.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 09.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 08.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 6,25% | - |
| 07.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 06.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 03.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 02.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 01.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 30.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 29.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 26.06.2026 | 2,08 | 2,22 | 2,08 | 2,22 | 3,74% | 3.408,00 |