1,740$
3,88%
Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,79 | 1,80 | 1,69 | 1,74 | 3,88% | 72.728,00 |
| 15.05.2025 | 1,75 | 1,75 | 1,63 | 1,68 | -4,01% | 67.244,00 |
| 14.05.2025 | 1,97 | 1,98 | 1,72 | 1,75 | -14,04% | 121.844,00 |
| 13.05.2025 | 1,60 | 2,04 | 1,60 | 2,03 | 27,67% | 217.001,00 |
| 12.05.2025 | 1,55 | 1,62 | 1,53 | 1,59 | 3,52% | 116.021,00 |
| 09.05.2025 | 1,51 | 1,54 | 1,46 | 1,54 | 6,67% | 40.648,00 |
| 08.05.2025 | 1,39 | 1,45 | 1,39 | 1,44 | 2,49% | 31.139,00 |
| 07.05.2025 | 1,43 | 1,43 | 1,37 | 1,41 | -1,75% | 55.199,00 |
| 06.05.2025 | 1,52 | 1,52 | 1,43 | 1,43 | -7,14% | 62.701,00 |
| 05.05.2025 | 1,57 | 1,58 | 1,54 | 1,54 | -0,65% | 39.052,00 |
| 02.05.2025 | 1,62 | 1,62 | 1,54 | 1,55 | -1,27% | 78.300,00 |
| 01.05.2025 | 1,57 | 1,59 | 1,54 | 1,57 | -0,32% | 43.779,00 |
| 30.04.2025 | 1,57 | 1,60 | 1,54 | 1,58 | 1,29% | 45.495,00 |
| 29.04.2025 | 1,48 | 1,57 | 1,48 | 1,56 | 5,07% | 32.194,00 |
| 28.04.2025 | 1,52 | 1,53 | 1,46 | 1,48 | -2,95% | 17.965,00 |
| 25.04.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -0,97% | 32.234,00 |
| 24.04.2025 | 1,56 | 1,56 | 1,53 | 1,54 | 0,00% | 33.018,00 |
| 23.04.2025 | 1,54 | 1,65 | 1,50 | 1,54 | 2,67% | 39.146,00 |
| 22.04.2025 | 1,47 | 1,53 | 1,44 | 1,50 | 2,04% | 36.417,00 |
| 21.04.2025 | 1,46 | 1,51 | 1,42 | 1,47 | 0,68% | 17.537,00 |
| 17.04.2025 | 1,37 | 1,49 | 1,37 | 1,46 | 5,80% | 30.596,00 |
| 16.04.2025 | 1,37 | 1,41 | 1,34 | 1,38 | -1,08% | 35.982,00 |
| 15.04.2025 | 1,38 | 1,40 | 1,31 | 1,40 | 0,72% | 15.203,00 |
| 14.04.2025 | 1,39 | 1,46 | 1,33 | 1,39 | 0,51% | 22.579,00 |
| 11.04.2025 | 1,20 | 1,38 | 1,20 | 1,38 | 11,58% | 22.572,00 |
| 10.04.2025 | 1,20 | 1,25 | 1,17 | 1,24 | 2,92% | 29.089,00 |
| 09.04.2025 | 1,18 | 1,26 | 1,11 | 1,20 | 2,56% | 81.998,00 |
| 08.04.2025 | 1,31 | 1,36 | 1,13 | 1,17 | 3,54% | 71.380,00 |
| 07.04.2025 | 1,10 | 1,19 | 1,07 | 1,13 | -5,83% | 32.209,00 |
| 04.04.2025 | 1,13 | 1,20 | 1,11 | 1,20 | -1,23% | 40.442,00 |
| 03.04.2025 | 1,21 | 1,26 | 1,19 | 1,22 | -2,02% | 11.355,00 |
| 02.04.2025 | 1,20 | 1,30 | 1,20 | 1,24 | 2,06% | 11.789,00 |
| 01.04.2025 | 1,15 | 1,25 | 1,15 | 1,22 | -0,82% | 34.932,00 |
| 31.03.2025 | 1,26 | 1,27 | 1,20 | 1,23 | -7,89% | 35.780,00 |
| 28.03.2025 | 1,37 | 1,38 | 1,32 | 1,33 | -4,66% | 20.826,00 |
| 27.03.2025 | 1,29 | 1,41 | 1,26 | 1,40 | 8,14% | 10.332,00 |
| 26.03.2025 | 1,38 | 1,38 | 1,27 | 1,29 | -7,53% | 52.545,00 |
| 25.03.2025 | 1,47 | 1,47 | 1,36 | 1,40 | -6,69% | 29.465,00 |
| 24.03.2025 | 1,53 | 1,53 | 1,25 | 1,50 | -0,66% | 47.151,00 |
| 21.03.2025 | 1,49 | 1,53 | 1,47 | 1,51 | 0,33% | 58.118,00 |
| 20.03.2025 | 1,49 | 1,53 | 1,48 | 1,50 | 1,69% | 15.801,00 |
| 19.03.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -0,34% | 27.356,00 |
| 18.03.2025 | 1,52 | 1,52 | 1,44 | 1,48 | -3,90% | 37.514,00 |
| 17.03.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -1,60% | 17.361,00 |
| 14.03.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 3,99% | 27.913,00 |
| 13.03.2025 | 1,49 | 1,52 | 1,47 | 1,51 | -1,95% | 13.649,00 |
| 12.03.2025 | 1,48 | 1,56 | 1,47 | 1,54 | 3,02% | 26.830,00 |
| 11.03.2025 | 1,42 | 1,51 | 1,39 | 1,49 | 4,56% | 19.963,00 |
| 10.03.2025 | 1,46 | 1,47 | 1,40 | 1,43 | -4,04% | 16.660,00 |
| 07.03.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -1,66% | 48.359,00 |
| 06.03.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,33% | 25.673,00 |
| 05.03.2025 | 1,47 | 1,56 | 1,47 | 1,51 | 2,38% | 49.754,00 |
| 04.03.2025 | 1,38 | 1,51 | 1,38 | 1,47 | 4,26% | 40.457,00 |
| 03.03.2025 | 1,54 | 1,56 | 1,41 | 1,41 | -7,24% | 43.793,00 |
| 28.02.2025 | 1,50 | 1,57 | 1,38 | 1,52 | 10,95% | 112.921,00 |
| 27.02.2025 | 1,48 | 1,50 | 1,37 | 1,37 | -8,67% | 30.192,00 |
| 26.02.2025 | 1,48 | 1,53 | 1,44 | 1,50 | 0,67% | 51.180,00 |
| 25.02.2025 | 1,54 | 1,54 | 1,46 | 1,49 | -1,32% | 84.584,00 |
| 24.02.2025 | 1,55 | 1,56 | 1,49 | 1,51 | -3,82% | 27.569,00 |
| 21.02.2025 | 1,63 | 1,68 | 1,54 | 1,57 | -3,68% | 173.555,00 |
| 20.02.2025 | 1,66 | 1,68 | 1,61 | 1,63 | -3,55% | 99.282,00 |
| 19.02.2025 | 1,69 | 1,71 | 1,62 | 1,69 | -0,59% | 48.340,00 |
| 18.02.2025 | 1,85 | 1,85 | 1,61 | 1,70 | -9,57% | 58.690,00 |
| 14.02.2025 | 1,87 | 1,98 | 1,84 | 1,88 | 2,73% | 80.975,00 |
| 13.02.2025 | 1,73 | 1,84 | 1,69 | 1,83 | 4,57% | 46.843,00 |
| 12.02.2025 | 1,63 | 1,76 | 1,62 | 1,75 | 4,48% | 67.136,00 |
| 11.02.2025 | 1,63 | 1,68 | 1,60 | 1,68 | -0,89% | 141.163,00 |
| 10.02.2025 | 1,70 | 1,70 | 1,61 | 1,69 | -0,59% | 105.285,00 |
| 07.02.2025 | 1,74 | 1,78 | 1,67 | 1,70 | -1,73% | 157.791,00 |
| 06.02.2025 | 1,73 | 1,79 | 1,68 | 1,73 | -1,14% | 134.113,00 |
| 05.02.2025 | 1,84 | 1,85 | 1,66 | 1,75 | -4,37% | 108.759,00 |
| 04.02.2025 | 1,86 | 1,91 | 1,83 | 1,83 | -0,54% | 113.907,00 |
| 03.02.2025 | 1,97 | 1,98 | 1,81 | 1,84 | -9,80% | 108.826,00 |
| 31.01.2025 | 2,05 | 2,25 | 1,99 | 2,04 | 1,49% | 162.948,00 |
| 30.01.2025 | 2,01 | 2,03 | 1,98 | 2,01 | 1,01% | 93.238,00 |
| 29.01.2025 | 1,97 | 2,01 | 1,94 | 1,99 | 2,58% | 81.497,00 |
| 28.01.2025 | 1,90 | 1,95 | 1,82 | 1,94 | 3,74% | 111.297,00 |
| 27.01.2025 | 1,94 | 1,99 | 1,81 | 1,87 | -5,56% | 79.178,00 |
| 24.01.2025 | 2,06 | 2,06 | 1,93 | 1,98 | -2,94% | 51.431,00 |
| 23.01.2025 | 2,12 | 2,25 | 1,96 | 2,04 | -2,16% | 104.874,00 |
| 22.01.2025 | 2,27 | 2,34 | 2,00 | 2,09 | -9,35% | 95.001,00 |
| 21.01.2025 | 2,23 | 2,31 | 2,16 | 2,30 | 3,14% | 94.659,00 |
| 17.01.2025 | 2,21 | 2,23 | 2,03 | 2,23 | 2,06% | 141.978,00 |
| 16.01.2025 | 2,27 | 2,28 | 2,05 | 2,19 | -5,41% | 144.726,00 |
| 15.01.2025 | 2,16 | 2,31 | 2,09 | 2,31 | 7,44% | 59.375,00 |
| 14.01.2025 | 2,25 | 2,25 | 2,12 | 2,15 | -6,52% | 57.414,00 |
| 13.01.2025 | 2,35 | 2,35 | 2,10 | 2,30 | -2,75% | 86.219,00 |
| 10.01.2025 | 2,20 | 2,37 | 2,14 | 2,37 | 7,99% | 187.211,00 |
| 08.01.2025 | 2,30 | 2,30 | 2,07 | 2,19 | -4,58% | 274.673,00 |
| 07.01.2025 | 2,40 | 2,56 | 2,27 | 2,30 | -3,37% | 308.434,00 |
| 06.01.2025 | 2,26 | 2,60 | 2,25 | 2,38 | 6,50% | 114.069,00 |
| 03.01.2025 | 2,07 | 2,32 | 2,00 | 2,23 | 7,73% | 205.620,00 |
| 02.01.2025 | 1,91 | 2,20 | 1,91 | 2,07 | 9,23% | 532.036,00 |
| 31.12.2024 | 1,91 | 1,98 | 1,81 | 1,90 | 2,43% | 152.362,00 |
| 30.12.2024 | 2,00 | 2,02 | 1,79 | 1,85 | -7,96% | 90.199,00 |
| 27.12.2024 | 1,77 | 2,17 | 1,67 | 2,01 | 17,54% | 596.168,00 |
| 26.12.2024 | 1,46 | 1,71 | 1,46 | 1,71 | 16,33% | 203.133,00 |
| 24.12.2024 | 1,40 | 1,53 | 1,37 | 1,47 | 4,26% | 41.608,00 |
| 23.12.2024 | 1,46 | 1,47 | 1,27 | 1,41 | -1,74% | 52.724,00 |
| 20.12.2024 | 1,37 | 1,46 | 1,35 | 1,44 | 2,87% | 120.665,00 |