1,509€
-2,83%
Echtzeit-Aktienkurs Outlook Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Outlook Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1,56 | 1,59 | 1,48 | 1,50 | -4,15% | - |
| 16.05.2025 | 1,49 | 1,60 | 1,48 | 1,57 | 4,54% | 30,00 |
| 15.05.2025 | 1,65 | 1,76 | 1,45 | 1,50 | -4,16% | - |
| 14.05.2025 | 1,81 | 1,82 | 1,55 | 1,56 | -13,65% | - |
| 13.05.2025 | 1,44 | 1,81 | 1,39 | 1,81 | 25,87% | - |
| 12.05.2025 | 1,42 | 1,50 | 1,35 | 1,44 | 5,43% | - |
| 09.05.2025 | 1,28 | 1,37 | 1,27 | 1,36 | 6,31% | - |
| 08.05.2025 | 1,24 | 1,33 | 1,22 | 1,28 | 3,22% | - |
| 07.05.2025 | 1,27 | 1,33 | 1,20 | 1,24 | -1,43% | - |
| 06.05.2025 | 1,36 | 1,36 | 1,26 | 1,26 | -7,69% | - |
| 05.05.2025 | 1,36 | 1,41 | 1,35 | 1,37 | -0,73% | - |
| 02.05.2025 | 1,38 | 1,42 | 1,36 | 1,38 | -1,64% | - |
| 30.04.2025 | 1,37 | 1,41 | 1,35 | 1,40 | 2,42% | - |
| 29.04.2025 | 1,31 | 1,38 | 1,28 | 1,37 | 5,08% | - |
| 28.04.2025 | 1,34 | 1,36 | 1,28 | 1,30 | -3,20% | - |
| 25.04.2025 | 1,36 | 1,38 | 1,33 | 1,34 | -1,10% | - |
| 24.04.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -0,44% | - |
| 23.04.2025 | 1,32 | 1,47 | 1,31 | 1,36 | 3,49% | 2.560,00 |
| 22.04.2025 | 1,28 | 1,34 | 1,22 | 1,32 | 2,97% | - |
| 17.04.2025 | 1,21 | 1,31 | 1,20 | 1,28 | 6,05% | - |
| 16.04.2025 | 1,23 | 1,25 | 1,17 | 1,21 | -1,71% | - |
| 15.04.2025 | 1,23 | 1,27 | 1,16 | 1,23 | -0,08% | - |
| 14.04.2025 | 1,21 | 1,28 | 1,17 | 1,23 | 1,40% | - |
| 11.04.2025 | 1,10 | 1,23 | 1,07 | 1,21 | 9,98% | - |
| 10.04.2025 | 1,09 | 1,12 | 1,05 | 1,10 | 0,46% | - |
| 09.04.2025 | 1,05 | 1,16 | 1,00 | 1,10 | 3,10% | - |
| 08.04.2025 | 1,04 | 1,24 | 1,03 | 1,06 | 2,41% | - |
| 07.04.2025 | 1,06 | 1,13 | 0,97 | 1,04 | -4,24% | - |
| 04.04.2025 | 1,10 | 1,11 | 1,01 | 1,09 | -1,36% | - |
| 03.04.2025 | 1,11 | 1,15 | 1,05 | 1,10 | -4,35% | - |
| 02.04.2025 | 1,13 | 1,20 | 1,10 | 1,15 | 1,77% | - |
| 01.04.2025 | 1,12 | 1,16 | 1,06 | 1,13 | 0,89% | - |
| 31.03.2025 | 1,23 | 1,23 | 1,11 | 1,12 | -7,82% | 600,00 |
| 28.03.2025 | 1,26 | 1,32 | 1,21 | 1,22 | -3,57% | - |
| 27.03.2025 | 1,16 | 1,30 | 1,16 | 1,26 | 2,86% | - |
| 26.03.2025 | 1,26 | 1,30 | 1,18 | 1,23 | -3,16% | - |
| 25.03.2025 | 1,39 | 1,39 | 1,24 | 1,27 | -6,99% | - |
| 24.03.2025 | 1,39 | 1,43 | 1,15 | 1,36 | -2,16% | - |
| 21.03.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 0,36% | - |
| 20.03.2025 | 1,36 | 1,42 | 1,36 | 1,39 | 1,09% | - |
| 19.03.2025 | 1,36 | 1,40 | 1,35 | 1,37 | -1,44% | - |
| 18.03.2025 | 1,38 | 1,45 | 1,32 | 1,39 | -1,77% | - |
| 17.03.2025 | 1,44 | 1,47 | 1,39 | 1,42 | 0,00% | - |
| 14.03.2025 | 1,35 | 1,45 | 1,35 | 1,42 | 1,43% | - |
| 13.03.2025 | 1,38 | 1,42 | 1,35 | 1,40 | -1,41% | - |
| 12.03.2025 | 1,37 | 1,43 | 1,32 | 1,42 | 7,20% | - |
| 11.03.2025 | 1,32 | 1,38 | 1,27 | 1,32 | 0,38% | - |
| 10.03.2025 | 1,38 | 1,40 | 1,29 | 1,32 | -4,01% | - |
| 07.03.2025 | 1,40 | 1,41 | 1,35 | 1,37 | -2,49% | - |
| 06.03.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 0,72% | - |
| 05.03.2025 | 1,39 | 1,45 | 1,37 | 1,40 | 0,36% | - |
| 04.03.2025 | 1,36 | 1,43 | 1,31 | 1,39 | 2,21% | - |
| 03.03.2025 | 1,47 | 1,56 | 1,35 | 1,36 | -7,17% | - |
| 28.02.2025 | 1,34 | 1,52 | 1,28 | 1,47 | 10,15% | - |
| 27.02.2025 | 1,43 | 1,44 | 1,31 | 1,33 | -6,67% | - |
| 26.02.2025 | 1,42 | 1,47 | 1,38 | 1,43 | 0,71% | - |
| 25.02.2025 | 1,41 | 1,49 | 1,38 | 1,42 | -2,08% | - |
| 24.02.2025 | 1,49 | 1,54 | 1,42 | 1,45 | -3,34% | - |
| 21.02.2025 | 1,56 | 1,63 | 1,47 | 1,50 | -3,86% | - |
| 20.02.2025 | 1,63 | 1,66 | 1,54 | 1,56 | -4,31% | - |
| 19.02.2025 | 1,64 | 1,65 | 1,56 | 1,63 | -0,61% | - |
| 18.02.2025 | 1,92 | 1,92 | 1,52 | 1,64 | -10,41% | - |
| 17.02.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,96% | 540,00 |
| 14.02.2025 | 1,75 | 1,89 | 1,74 | 1,79 | 2,29% | 145,00 |
| 13.02.2025 | 1,67 | 1,77 | 1,61 | 1,75 | 4,17% | - |
| 12.02.2025 | 1,62 | 1,69 | 1,54 | 1,68 | 4,02% | - |
| 11.02.2025 | 1,64 | 1,65 | 1,55 | 1,62 | -1,22% | - |
| 10.02.2025 | 1,64 | 1,69 | 1,57 | 1,64 | -0,30% | - |
| 07.02.2025 | 1,66 | 1,72 | 1,62 | 1,64 | -1,20% | - |
| 06.02.2025 | 1,65 | 1,73 | 1,62 | 1,66 | -1,48% | - |
| 05.02.2025 | 1,76 | 1,84 | 1,59 | 1,69 | -3,99% | - |
| 04.02.2025 | 1,78 | 1,85 | 1,76 | 1,76 | -1,13% | - |
| 03.02.2025 | 2,00 | 2,01 | 1,75 | 1,78 | -9,90% | - |
| 31.01.2025 | 1,94 | 2,17 | 1,92 | 1,97 | 1,55% | - |
| 30.01.2025 | 1,86 | 1,95 | 1,86 | 1,94 | 1,57% | - |
| 29.01.2025 | 1,86 | 1,94 | 1,86 | 1,91 | 2,41% | - |
| 28.01.2025 | 1,80 | 1,87 | 1,75 | 1,87 | 4,19% | - |
| 27.01.2025 | 1,89 | 1,91 | 1,72 | 1,79 | -4,79% | - |
| 24.01.2025 | 1,95 | 2,01 | 1,83 | 1,88 | -3,59% | 200,00 |
| 23.01.2025 | 2,01 | 2,14 | 1,88 | 1,95 | -2,74% | 428,00 |
| 22.01.2025 | 2,21 | 2,27 | 1,92 | 2,01 | -8,86% | - |
| 21.01.2025 | 2,15 | 2,21 | 2,07 | 2,20 | 3,29% | - |
| 20.01.2025 | 2,16 | 2,16 | 2,13 | 2,13 | -1,39% | - |
| 17.01.2025 | 2,08 | 2,16 | 1,96 | 2,16 | 0,93% | - |
| 16.01.2025 | 2,18 | 2,72 | 2,00 | 2,14 | -4,46% | - |
| 15.01.2025 | 2,09 | 2,24 | 2,03 | 2,24 | 7,18% | 700,00 |
| 14.01.2025 | 2,18 | 2,24 | 2,06 | 2,09 | -6,70% | - |
| 13.01.2025 | 2,32 | 2,34 | 2,04 | 2,24 | -3,03% | - |
| 10.01.2025 | 2,13 | 2,31 | 2,08 | 2,31 | 8,96% | - |
| 09.01.2025 | 2,12 | 2,13 | 2,12 | 2,12 | 0,00% | - |
| 08.01.2025 | 2,22 | 2,32 | 2,00 | 2,12 | -4,50% | - |
| 07.01.2025 | 2,22 | 2,46 | 2,18 | 2,22 | -2,63% | - |
| 06.01.2025 | 2,17 | 2,50 | 2,09 | 2,28 | 5,07% | - |
| 03.01.2025 | 2,01 | 2,26 | 1,93 | 2,17 | 7,43% | - |
| 02.01.2025 | 1,82 | 2,16 | 1,82 | 2,02 | 6,32% | - |
| 30.12.2024 | 1,94 | 2,01 | 1,86 | 1,90 | -1,55% | - |
| 27.12.2024 | 1,64 | 2,09 | 1,57 | 1,93 | 42,96% | 650,00 |
| 23.12.2024 | 1,34 | 1,51 | 1,22 | 1,35 | -1,82% | - |
| 20.12.2024 | 1,31 | 1,41 | 1,31 | 1,38 | 2,23% | - |
| 19.12.2024 | 1,34 | 1,45 | 1,31 | 1,35 | 0,00% | - |