Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,96 | 2,96 | 2,95 | 2,96 | -0,51% | - |
| 25.02.2021 | 2,96 | 2,97 | 2,96 | 2,97 | -2,46% | - |
| 24.02.2021 | 3,13 | 3,25 | 3,04 | 3,05 | -1,93% | - |
| 23.02.2021 | 2,83 | 3,14 | 2,80 | 3,11 | 4,55% | - |
| 22.02.2021 | 3,20 | 3,22 | 2,93 | 2,97 | -14,29% | - |
| 19.02.2021 | 3,52 | 3,58 | 0,00 | 3,47 | 1,76% | - |
| 18.02.2021 | 3,38 | 3,45 | 3,38 | 3,41 | -8,34% | - |
| 17.02.2021 | 3,67 | 3,79 | 0,00 | 3,72 | -0,40% | - |
| 16.02.2021 | 3,36 | 3,97 | 3,33 | 3,73 | 9,22% | - |
| 12.02.2021 | 3,34 | 3,58 | 3,33 | 3,42 | 2,40% | - |
| 11.02.2021 | 3,49 | 3,55 | 3,20 | 3,34 | -4,58% | - |
| 10.02.2021 | 3,52 | 3,58 | 3,29 | 3,50 | -0,14% | - |
| 09.02.2021 | 3,59 | 3,59 | 3,42 | 3,50 | -2,23% | - |
| 08.02.2021 | 3,29 | 3,63 | 3,28 | 3,58 | 12,23% | - |
| 05.02.2021 | 3,13 | 3,28 | 3,12 | 3,19 | 0,47% | - |
| 04.02.2021 | 3,18 | 3,18 | 3,18 | 3,18 | -3,35% | - |
| 03.02.2021 | 3,02 | 3,37 | 3,00 | 3,29 | 12,69% | - |
| 02.02.2021 | 2,73 | 3,10 | 2,71 | 2,92 | 4,29% | - |
| 01.02.2021 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 29.01.2021 | 2,76 | 2,88 | 2,71 | 2,81 | 7,68% | - |
| 28.01.2021 | 2,73 | 2,78 | 0,00 | 2,61 | -3,70% | - |
| 27.01.2021 | 2,71 | 2,71 | 2,71 | 2,71 | -3,39% | - |
| 26.01.2021 | 2,80 | 2,80 | 2,79 | 2,80 | 2,00% | - |
| 25.01.2021 | 2,73 | 2,75 | 2,61 | 2,75 | 1,48% | - |
| 22.01.2021 | 2,63 | 2,74 | 2,61 | 2,71 | 5,25% | - |
| 21.01.2021 | 2,58 | 2,58 | 2,57 | 2,57 | 0,98% | - |
| 20.01.2021 | 2,61 | 2,64 | 2,51 | 2,55 | 2,41% | - |
| 19.01.2021 | 2,50 | 2,55 | 2,48 | 2,49 | 0,81% | - |
| 15.01.2021 | 2,55 | 2,57 | 2,47 | 2,47 | -3,90% | - |
| 14.01.2021 | 2,52 | 2,62 | 2,51 | 2,57 | 4,06% | - |
| 13.01.2021 | 2,50 | 2,55 | 2,46 | 2,47 | 0,41% | - |
| 12.01.2021 | 2,46 | 2,51 | 2,45 | 2,46 | 0,41% | - |
| 11.01.2021 | 2,50 | 2,52 | 2,43 | 2,45 | 1,24% | - |
| 08.01.2021 | 2,49 | 2,51 | 2,41 | 2,42 | -3,21% | - |
| 07.01.2021 | 2,49 | 2,51 | 2,46 | 2,50 | 3,31% | - |
| 06.01.2021 | 2,50 | 2,51 | 2,39 | 2,42 | -3,98% | - |
| 05.01.2021 | 2,43 | 2,52 | 2,41 | 2,52 | 3,29% | - |
| 04.01.2021 | 2,42 | 2,46 | 2,37 | 2,44 | 5,87% | - |
| 31.12.2020 | 2,34 | 2,38 | 2,29 | 2,30 | -3,56% | - |
| 30.12.2020 | 2,38 | 2,48 | 2,33 | 2,39 | 4,61% | - |
| 29.12.2020 | 2,35 | 2,36 | 2,26 | 2,28 | -5,59% | - |
| 28.12.2020 | 2,53 | 2,54 | 2,40 | 2,42 | -8,35% | - |
| 24.12.2020 | 2,67 | 2,68 | 2,58 | 2,64 | -2,23% | - |
| 23.12.2020 | 2,69 | 2,72 | 2,66 | 2,70 | 2,67% | - |
| 22.12.2020 | 2,67 | 2,67 | 2,58 | 2,63 | -0,38% | - |
| 21.12.2020 | 2,55 | 2,65 | 2,55 | 2,64 | -3,30% | - |
| 18.12.2020 | 2,85 | 2,85 | 2,65 | 2,73 | -2,15% | - |
| 17.12.2020 | 2,82 | 2,86 | 2,79 | 2,79 | 1,27% | - |
| 16.12.2020 | 2,66 | 2,83 | 2,66 | 2,75 | 5,57% | - |
| 15.12.2020 | 2,59 | 2,62 | 2,51 | 2,61 | -2,07% | - |
| 14.12.2020 | 2,62 | 2,71 | 2,61 | 2,66 | 3,50% | - |
| 11.12.2020 | 2,57 | 2,67 | 2,56 | 2,57 | -0,58% | - |
| 10.12.2020 | 2,52 | 2,76 | 2,48 | 2,59 | 0,58% | - |
| 09.12.2020 | 2,50 | 2,57 | 2,46 | 2,57 | -1,15% | - |
| 08.12.2020 | 2,59 | 2,63 | 2,53 | 2,60 | -2,07% | - |
| 07.12.2020 | 2,68 | 2,72 | 2,58 | 2,66 | 1,72% | - |
| 04.12.2020 | 2,67 | 2,70 | 2,61 | 2,61 | -3,87% | - |
| 03.12.2020 | 2,73 | 2,80 | 2,61 | 2,72 | -17,73% | - |
| 02.12.2020 | 3,03 | 3,31 | 2,71 | 3,30 | -2,08% | - |
| 01.12.2020 | 6,69 | 6,76 | 3,37 | 3,37 | -50,66% | - |
| 30.11.2020 | 6,54 | 6,91 | 6,43 | 6,83 | 6,72% | - |
| 27.11.2020 | 6,20 | 6,40 | 6,13 | 6,40 | 4,92% | - |
| 25.11.2020 | 5,95 | 6,11 | 5,95 | 6,10 | -0,73% | - |
| 24.11.2020 | 6,04 | 6,28 | 6,00 | 6,15 | 0,41% | - |
| 23.11.2020 | 6,26 | 6,34 | 6,10 | 6,12 | -0,65% | - |
| 20.11.2020 | 5,98 | 6,19 | 5,88 | 6,16 | 3,18% | - |
| 19.11.2020 | 6,27 | 6,30 | 0,00 | 5,97 | -1,00% | - |
| 18.11.2020 | 6,08 | 6,18 | 5,94 | 6,03 | -0,33% | - |
| 17.11.2020 | 5,91 | 6,12 | 5,89 | 6,05 | 1,00% | - |
| 16.11.2020 | 5,90 | 6,05 | 5,72 | 5,99 | -0,91% | - |
| 13.11.2020 | 6,33 | 6,38 | 5,89 | 6,05 | 11,74% | - |
| 12.11.2020 | 5,43 | 5,53 | 5,30 | 5,41 | 6,08% | - |
| 11.11.2020 | 5,04 | 5,20 | 5,01 | 5,10 | -0,39% | - |
| 10.11.2020 | 5,12 | 5,24 | 0,00 | 5,12 | 0,10% | - |
| 09.11.2020 | 5,17 | 5,47 | 5,09 | 5,12 | 2,51% | - |
| 06.11.2020 | 7,58 | 7,58 | 4,95 | 4,99 | -5,85% | - |
| 05.11.2020 | 5,20 | 5,35 | 5,07 | 5,30 | -1,21% | - |
| 04.11.2020 | 5,27 | 5,48 | 5,27 | 5,37 | 3,87% | - |
| 03.11.2020 | 5,01 | 5,25 | 4,98 | 5,17 | 5,09% | - |
| 02.11.2020 | 5,05 | 5,07 | 4,82 | 4,92 | -3,25% | - |
| 30.10.2020 | 5,15 | 5,23 | 5,05 | 5,08 | -3,15% | - |
| 29.10.2020 | 5,14 | 5,27 | 5,10 | 5,25 | 1,94% | - |
| 28.10.2020 | 5,21 | 5,27 | 5,04 | 5,15 | -9,82% | - |
| 27.10.2020 | 5,71 | 5,71 | 5,70 | 5,71 | 8,46% | - |
| 26.10.2020 | 5,29 | 5,40 | 5,15 | 5,26 | -3,31% | - |
| 23.10.2020 | 5,27 | 5,44 | 5,26 | 5,44 | -0,18% | - |
| 22.10.2020 | 5,34 | 5,45 | 5,22 | 5,45 | 2,06% | - |
| 21.10.2020 | 5,31 | 5,38 | 5,20 | 5,34 | -1,11% | - |
| 20.10.2020 | 5,48 | 5,52 | 5,30 | 5,40 | -1,82% | - |
| 19.10.2020 | 5,50 | 5,63 | 0,00 | 5,50 | 1,29% | - |
| 16.10.2020 | 5,65 | 5,70 | 5,43 | 5,43 | -4,23% | - |
| 15.10.2020 | 5,59 | 5,75 | 5,46 | 5,67 | -2,66% | - |
| 14.10.2020 | 5,72 | 5,85 | 5,59 | 5,83 | 1,22% | - |
| 13.10.2020 | 5,58 | 5,81 | 5,57 | 5,76 | 3,79% | - |
| 12.10.2020 | 5,67 | 5,71 | 5,49 | 5,55 | -1,68% | - |
| 09.10.2020 | 5,87 | 5,87 | 5,59 | 5,64 | -3,75% | - |
| 08.10.2020 | 6,16 | 6,18 | 5,83 | 5,86 | -4,64% | - |
| 07.10.2020 | 6,08 | 6,23 | 6,07 | 6,15 | 1,91% | - |
| 06.10.2020 | 6,09 | 6,24 | 5,98 | 6,03 | -0,58% | - |
| 05.10.2020 | 5,86 | 6,11 | 5,85 | 6,07 | 5,11% | - |