2,170$
10,71%
Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,99 | 2,25 | 1,99 | 2,17 | 10,46% | 541.486,00 |
| 12.12.2025 | 2,01 | 2,02 | 1,92 | 1,96 | -2,24% | 358.746,00 |
| 11.12.2025 | 2,08 | 2,08 | 1,99 | 2,01 | -3,61% | 326.271,00 |
| 10.12.2025 | 2,09 | 2,13 | 2,03 | 2,08 | 0,24% | 403.028,00 |
| 09.12.2025 | 2,02 | 2,12 | 2,01 | 2,08 | 4,01% | 151.931,00 |
| 08.12.2025 | 2,08 | 2,08 | 1,97 | 2,00 | -2,21% | 323.600,00 |
| 05.12.2025 | 2,08 | 2,08 | 1,96 | 2,04 | -0,97% | 575.809,00 |
| 04.12.2025 | 2,00 | 2,10 | 1,94 | 2,06 | 5,10% | 158.521,00 |
| 03.12.2025 | 1,89 | 2,01 | 1,88 | 1,96 | 6,81% | 361.698,00 |
| 02.12.2025 | 1,87 | 1,94 | 1,80 | 1,84 | 0,27% | 234.017,00 |
| 01.12.2025 | 1,77 | 1,84 | 1,75 | 1,83 | 2,81% | 58.566,00 |
| 28.11.2025 | 1,74 | 1,82 | 1,74 | 1,78 | 5,33% | 123.791,00 |
| 26.11.2025 | 1,61 | 1,71 | 1,53 | 1,69 | 5,96% | 1.062.640,00 |
| 25.11.2025 | 1,83 | 1,83 | 1,60 | 1,60 | -11,39% | 455.839,00 |
| 24.11.2025 | 1,92 | 2,02 | 1,80 | 1,80 | -4,00% | 149.554,00 |
| 21.11.2025 | 1,87 | 1,91 | 1,78 | 1,88 | 0,81% | 285.094,00 |
| 20.11.2025 | 1,96 | 2,08 | 1,86 | 1,86 | -4,62% | 409.347,00 |
| 19.11.2025 | 1,91 | 1,98 | 1,84 | 1,95 | 2,63% | 500.705,00 |
| 18.11.2025 | 1,80 | 2,01 | 1,67 | 1,90 | 8,26% | 804.556,00 |
| 17.11.2025 | 1,60 | 1,95 | 1,60 | 1,76 | 13,23% | 448.881,00 |
| 14.11.2025 | 1,51 | 1,71 | 1,49 | 1,55 | 4,03% | 790.424,00 |
| 13.11.2025 | 1,64 | 1,82 | 1,35 | 1,49 | 16,41% | 2.053.173,00 |
| 12.11.2025 | 1,25 | 1,29 | 1,22 | 1,28 | 4,07% | 41.999,00 |
| 11.11.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | 33.037,00 |
| 10.11.2025 | 1,23 | 1,29 | 1,22 | 1,26 | 5,88% | 54.452,00 |
| 07.11.2025 | 1,18 | 1,20 | 1,13 | 1,19 | 0,85% | 52.527,00 |
| 06.11.2025 | 1,26 | 1,27 | 1,16 | 1,18 | -5,60% | 57.265,00 |
| 05.11.2025 | 1,25 | 1,29 | 1,25 | 1,25 | 1,63% | 56.505,00 |
| 04.11.2025 | 1,28 | 1,30 | 1,22 | 1,23 | -5,75% | 142.804,00 |
| 03.11.2025 | 1,27 | 1,31 | 1,24 | 1,31 | 3,57% | 86.001,00 |
| 31.10.2025 | 1,25 | 1,30 | 1,25 | 1,26 | 2,02% | 69.907,00 |
| 30.10.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -3,89% | 48.641,00 |
| 29.10.2025 | 1,33 | 1,33 | 1,27 | 1,29 | -3,75% | 122.780,00 |
| 28.10.2025 | 1,34 | 1,37 | 1,33 | 1,34 | 0,00% | 65.193,00 |
| 27.10.2025 | 1,43 | 1,43 | 1,32 | 1,34 | -4,64% | 129.510,00 |
| 24.10.2025 | 1,30 | 1,42 | 1,30 | 1,40 | 7,69% | 209.811,00 |
| 23.10.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -3,70% | 111.121,00 |
| 22.10.2025 | 1,38 | 1,40 | 1,30 | 1,35 | -4,26% | 288.860,00 |
| 21.10.2025 | 1,43 | 1,47 | 1,39 | 1,41 | 8,46% | 206.024,00 |
| 17.10.2025 | 1,33 | 1,39 | 1,28 | 1,30 | -1,89% | 206.679,00 |
| 16.10.2025 | 1,41 | 1,42 | 1,32 | 1,33 | -8,62% | 472.072,00 |
| 15.10.2025 | 1,46 | 1,53 | 1,41 | 1,45 | 0,00% | 404.132,00 |
| 14.10.2025 | 1,33 | 1,45 | 1,31 | 1,45 | 9,85% | 464.773,00 |
| 13.10.2025 | 1,20 | 1,41 | 1,20 | 1,32 | 9,09% | 343.160,00 |
| 10.10.2025 | 1,24 | 1,28 | 1,19 | 1,21 | -1,63% | 239.297,00 |
| 09.10.2025 | 1,25 | 1,30 | 1,21 | 1,23 | -2,38% | 219.852,00 |
| 08.10.2025 | 1,13 | 1,28 | 1,13 | 1,26 | 6,78% | 540.230,00 |
| 07.10.2025 | 1,09 | 1,18 | 1,08 | 1,18 | 8,76% | 426.751,00 |
| 06.10.2025 | 1,07 | 1,10 | 1,06 | 1,09 | 1,88% | 70.989,00 |
| 03.10.2025 | 1,09 | 1,12 | 1,06 | 1,07 | -0,93% | 323.092,00 |
| 02.10.2025 | 1,05 | 1,12 | 1,05 | 1,08 | 2,38% | 496.334,00 |
| 01.10.2025 | 1,05 | 1,09 | 1,05 | 1,05 | -0,47% | 195.066,00 |
| 30.09.2025 | 1,10 | 1,22 | 1,04 | 1,06 | -0,47% | 131.004,00 |
| 29.09.2025 | 1,05 | 1,60 | 1,05 | 1,06 | 9,28% | 308.019,00 |
| 26.09.2025 | 0,98 | 0,99 | 0,95 | 0,97 | -1,52% | 92.969,00 |
| 25.09.2025 | 0,95 | 0,99 | 0,94 | 0,99 | 0,51% | 141.888,00 |
| 24.09.2025 | 0,97 | 0,99 | 0,97 | 0,98 | 0,10% | 39.594,00 |
| 23.09.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 1,98% | 45.661,00 |
| 22.09.2025 | 0,96 | 0,98 | 0,94 | 0,96 | -1,03% | 265.576,00 |
| 19.09.2025 | 1,01 | 1,02 | 0,96 | 0,97 | -2,02% | 308.167,00 |
| 18.09.2025 | 1,05 | 1,05 | 0,99 | 0,99 | -3,41% | 115.473,00 |
| 17.09.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -5,09% | 161.779,00 |
| 16.09.2025 | 1,03 | 1,09 | 1,02 | 1,08 | 2,86% | 1.293.256,00 |
| 15.09.2025 | 1,05 | 1,16 | 1,03 | 1,05 | 0,96% | 3.476.877,00 |
| 12.09.2025 | 1,10 | 1,18 | 1,02 | 1,04 | -4,59% | 5.524.375,00 |
| 11.09.2025 | 1,10 | 1,19 | 1,04 | 1,09 | 9,00% | 5.755.298,00 |
| 10.09.2025 | 0,91 | 1,01 | 0,91 | 1,00 | 7,94% | 2.625.688,00 |
| 09.09.2025 | 0,95 | 0,97 | 0,90 | 0,93 | -2,04% | 1.478.718,00 |
| 08.09.2025 | 0,92 | 0,98 | 0,91 | 0,95 | 1,14% | 2.081.482,00 |
| 05.09.2025 | 0,88 | 0,98 | 0,86 | 0,94 | 4,47% | 4.372.167,00 |
| 04.09.2025 | 0,89 | 0,90 | 0,82 | 0,90 | -0,44% | 410.009,00 |
| 03.09.2025 | 0,88 | 0,91 | 0,82 | 0,90 | 2,98% | 670.849,00 |
| 02.09.2025 | 0,90 | 0,96 | 0,86 | 0,87 | 2,46% | 373.431,00 |
| 29.08.2025 | 1,02 | 1,06 | 0,84 | 0,85 | -23,24% | 1.188.209,00 |
| 28.08.2025 | 2,26 | 2,26 | 0,64 | 1,11 | -53,26% | 3.238.184,00 |
| 27.08.2025 | 3,17 | 3,17 | 2,21 | 2,38 | -12,04% | 927.513,00 |
| 26.08.2025 | 3,11 | 3,37 | 2,69 | 2,70 | -8,78% | 782.264,00 |
| 25.08.2025 | 2,75 | 3,01 | 2,66 | 2,96 | 10,65% | 487.532,00 |
| 22.08.2025 | 2,41 | 2,70 | 2,27 | 2,68 | 11,23% | 483.874,00 |
| 21.08.2025 | 2,47 | 2,47 | 2,12 | 2,41 | 1,26% | 538.411,00 |
| 20.08.2025 | 2,58 | 2,59 | 2,33 | 2,38 | -9,52% | 387.594,00 |
| 19.08.2025 | 2,87 | 3,00 | 2,62 | 2,63 | -4,89% | 292.807,00 |
| 18.08.2025 | 2,51 | 3,00 | 2,43 | 2,76 | 17,45% | 522.202,00 |
| 15.08.2025 | 2,55 | 2,55 | 2,23 | 2,35 | -3,09% | 515.918,00 |
| 14.08.2025 | 2,07 | 2,45 | 1,96 | 2,43 | 13,58% | 523.356,00 |
| 13.08.2025 | 2,13 | 2,24 | 2,08 | 2,14 | 3,14% | 345.504,00 |
| 12.08.2025 | 2,01 | 2,19 | 1,94 | 2,07 | 5,88% | 354.508,00 |
| 11.08.2025 | 1,94 | 2,04 | 1,93 | 1,96 | 2,89% | 113.753,00 |
| 08.08.2025 | 1,85 | 1,91 | 1,84 | 1,90 | 3,54% | 170.358,00 |
| 07.08.2025 | 1,86 | 1,87 | 1,79 | 1,84 | -2,39% | 187.940,00 |
| 06.08.2025 | 1,99 | 1,99 | 1,86 | 1,88 | -5,53% | 449.965,00 |
| 05.08.2025 | 2,07 | 2,07 | 1,98 | 1,99 | -0,50% | 132.674,00 |
| 04.08.2025 | 1,95 | 2,05 | 1,91 | 2,00 | 3,63% | 169.553,00 |
| 01.08.2025 | 1,94 | 1,95 | 1,88 | 1,93 | -1,28% | 178.368,00 |
| 31.07.2025 | 2,01 | 2,04 | 1,95 | 1,96 | -4,40% | 235.152,00 |
| 30.07.2025 | 1,97 | 2,13 | 1,97 | 2,05 | 3,81% | 233.717,00 |
| 29.07.2025 | 1,99 | 1,99 | 1,93 | 1,97 | -1,25% | 101.022,00 |
| 28.07.2025 | 2,04 | 2,05 | 1,99 | 2,00 | -1,72% | 57.988,00 |
| 25.07.2025 | 2,02 | 2,04 | 1,98 | 2,03 | 1,75% | 94.990,00 |
| 24.07.2025 | 2,04 | 2,06 | 1,99 | 2,00 | -3,62% | 284.052,00 |