3,140$
-4,12%
Echtzeit-Aktienkurs Ovid Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Ovid Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,30 | 3,31 | 3,11 | 3,15 | -3,82% | 88.874,00 |
| 16.05.2024 | 3,33 | 3,41 | 3,27 | 3,28 | -1,36% | 105.233,00 |
| 15.05.2024 | 3,26 | 3,43 | 3,18 | 3,32 | 2,79% | 155.028,00 |
| 14.05.2024 | 3,00 | 3,25 | 2,99 | 3,23 | 6,95% | 122.716,00 |
| 13.05.2024 | 3,00 | 3,04 | 2,99 | 3,02 | 0,67% | 69.585,00 |
| 10.05.2024 | 3,06 | 3,06 | 3,00 | 3,00 | -1,64% | 54.455,00 |
| 09.05.2024 | 3,10 | 3,10 | 3,01 | 3,05 | -1,29% | 78.230,00 |
| 08.05.2024 | 3,00 | 3,11 | 2,98 | 3,09 | 3,00% | 99.242,00 |
| 07.05.2024 | 3,00 | 3,07 | 2,98 | 3,00 | -1,64% | 71.863,00 |
| 06.05.2024 | 3,02 | 3,14 | 2,98 | 3,05 | -0,33% | 89.764,00 |
| 03.05.2024 | 3,17 | 3,17 | 3,00 | 3,06 | 0,00% | 77.179,00 |
| 02.05.2024 | 3,09 | 3,12 | 3,03 | 3,06 | -0,33% | 41.072,00 |
| 01.05.2024 | 3,05 | 3,12 | 2,91 | 3,07 | 0,66% | 192.297,00 |
| 30.04.2024 | 3,39 | 3,45 | 3,04 | 3,05 | -8,68% | 238.641,00 |
| 29.04.2024 | 3,20 | 3,36 | 3,15 | 3,34 | 7,74% | 244.562,00 |
| 26.04.2024 | 2,99 | 3,13 | 2,99 | 3,10 | 3,68% | 80.529,00 |
| 25.04.2024 | 3,13 | 3,14 | 2,99 | 2,99 | -5,08% | 109.642,00 |
| 24.04.2024 | 3,18 | 3,22 | 3,11 | 3,15 | -1,56% | 113.121,00 |
| 23.04.2024 | 3,16 | 3,24 | 3,11 | 3,20 | 1,59% | 110.572,00 |
| 22.04.2024 | 3,23 | 3,29 | 3,12 | 3,15 | -2,48% | 139.145,00 |
| 19.04.2024 | 3,19 | 3,29 | 3,17 | 3,23 | 0,62% | 176.642,00 |
| 18.04.2024 | 3,12 | 3,24 | 3,12 | 3,21 | 3,22% | 168.927,00 |
| 17.04.2024 | 3,18 | 3,22 | 3,05 | 3,11 | -2,51% | 160.273,00 |
| 16.04.2024 | 3,18 | 3,23 | 3,15 | 3,19 | -0,93% | 128.036,00 |
| 15.04.2024 | 3,21 | 3,24 | 3,20 | 3,22 | 0,63% | 115.661,00 |
| 12.04.2024 | 3,24 | 3,24 | 3,13 | 3,20 | -1,84% | 88.254,00 |
| 11.04.2024 | 3,19 | 3,29 | 3,17 | 3,26 | 2,52% | 53.733,00 |
| 10.04.2024 | 3,18 | 3,21 | 3,11 | 3,18 | -1,55% | 162.506,00 |
| 09.04.2024 | 3,22 | 3,32 | 3,20 | 3,23 | 0,00% | 125.283,00 |
| 08.04.2024 | 3,23 | 3,27 | 3,20 | 3,23 | -0,62% | 41.787,00 |
| 05.04.2024 | 3,14 | 3,35 | 3,06 | 3,25 | 6,21% | 186.042,00 |
| 04.04.2024 | 3,09 | 3,15 | 3,05 | 3,06 | 0,00% | 47.642,00 |
| 03.04.2024 | 3,05 | 3,09 | 3,03 | 3,06 | 0,00% | 42.346,00 |
| 02.04.2024 | 3,02 | 3,12 | 3,00 | 3,06 | -0,97% | 163.482,00 |
| 01.04.2024 | 3,08 | 3,17 | 3,05 | 3,09 | 1,31% | 150.843,00 |
| 28.03.2024 | 3,06 | 3,17 | 3,04 | 3,05 | 0,00% | 144.551,00 |
| 27.03.2024 | 3,05 | 3,12 | 3,00 | 3,05 | 1,33% | 169.507,00 |
| 26.03.2024 | 3,14 | 3,22 | 3,00 | 3,01 | -2,59% | 195.539,00 |
| 25.03.2024 | 3,20 | 3,27 | 3,04 | 3,09 | -3,44% | 170.820,00 |
| 22.03.2024 | 3,06 | 3,38 | 3,06 | 3,20 | 4,23% | 439.476,00 |
| 21.03.2024 | 2,99 | 3,22 | 2,95 | 3,07 | 9,64% | 365.543,00 |
| 20.03.2024 | 2,76 | 2,87 | 2,60 | 2,80 | 1,82% | 2.512.342,00 |
| 19.03.2024 | 2,73 | 2,80 | 2,70 | 2,75 | 1,10% | 290.842,00 |
| 18.03.2024 | 2,73 | 2,78 | 2,69 | 2,72 | 0,00% | 246.910,00 |
| 15.03.2024 | 2,72 | 2,97 | 2,63 | 2,72 | -1,09% | 546.936,00 |
| 14.03.2024 | 2,80 | 2,89 | 2,71 | 2,75 | -2,14% | 164.605,00 |
| 13.03.2024 | 2,81 | 2,87 | 2,73 | 2,81 | -0,71% | 176.025,00 |
| 12.03.2024 | 2,95 | 3,05 | 2,80 | 2,83 | -4,39% | 172.789,00 |
| 11.03.2024 | 3,07 | 3,10 | 2,92 | 2,96 | -3,90% | 84.761,00 |
| 08.03.2024 | 3,12 | 3,23 | 3,07 | 3,08 | -2,84% | 96.107,00 |
| 07.03.2024 | 3,24 | 3,39 | 3,15 | 3,17 | -2,46% | 61.028,00 |
| 06.03.2024 | 3,29 | 3,31 | 3,21 | 3,25 | 0,00% | 55.569,00 |
| 05.03.2024 | 3,33 | 3,38 | 3,23 | 3,25 | -3,27% | 82.273,00 |
| 04.03.2024 | 3,39 | 3,39 | 3,26 | 3,36 | -1,18% | 63.988,00 |
| 01.03.2024 | 3,45 | 3,45 | 3,31 | 3,40 | 0,00% | 116.003,00 |
| 29.02.2024 | 3,50 | 3,52 | 3,30 | 3,40 | -0,87% | 300.891,00 |
| 28.02.2024 | 3,59 | 3,64 | 3,42 | 3,43 | -5,51% | 537.800,00 |
| 27.02.2024 | 3,72 | 3,77 | 3,57 | 3,63 | -1,36% | 88.643,00 |
| 26.02.2024 | 3,70 | 3,79 | 3,68 | 3,68 | -0,54% | 62.447,00 |
| 23.02.2024 | 3,71 | 3,75 | 3,66 | 3,70 | 1,09% | 145.497,00 |
| 22.02.2024 | 3,62 | 3,77 | 3,62 | 3,66 | 2,52% | 200.945,00 |
| 21.02.2024 | 3,68 | 3,70 | 3,52 | 3,57 | -5,05% | 52.141,00 |
| 20.02.2024 | 3,75 | 3,85 | 3,63 | 3,76 | -2,08% | 62.768,00 |
| 16.02.2024 | 3,64 | 3,93 | 3,64 | 3,84 | 5,49% | 133.648,00 |
| 15.02.2024 | 3,82 | 3,91 | 3,59 | 3,64 | -3,45% | 224.548,00 |
| 14.02.2024 | 3,67 | 3,80 | 3,63 | 3,77 | 4,43% | 57.401,00 |
| 13.02.2024 | 3,85 | 4,03 | 3,57 | 3,61 | -10,86% | 131.836,00 |
| 12.02.2024 | 3,90 | 4,10 | 3,86 | 4,05 | 4,65% | 141.139,00 |
| 09.02.2024 | 3,78 | 3,94 | 3,70 | 3,87 | 3,20% | 285.473,00 |
| 08.02.2024 | 3,66 | 3,80 | 3,58 | 3,75 | 2,74% | 128.237,00 |
| 07.02.2024 | 3,69 | 3,80 | 3,60 | 3,65 | -1,08% | 80.487,00 |
| 06.02.2024 | 3,58 | 3,77 | 3,51 | 3,69 | 1,93% | 88.953,00 |
| 05.02.2024 | 3,66 | 3,68 | 3,60 | 3,62 | -2,16% | 44.591,00 |
| 02.02.2024 | 3,81 | 3,93 | 3,70 | 3,70 | -4,39% | 79.623,00 |
| 01.02.2024 | 3,89 | 3,93 | 3,77 | 3,87 | 0,00% | 143.597,00 |
| 31.01.2024 | 3,91 | 4,09 | 3,87 | 3,87 | -1,53% | 250.535,00 |
| 30.01.2024 | 3,76 | 3,98 | 3,75 | 3,93 | 2,34% | 117.772,00 |
| 29.01.2024 | 3,69 | 3,87 | 3,69 | 3,84 | 3,23% | 152.287,00 |
| 26.01.2024 | 3,61 | 3,72 | 3,60 | 3,72 | 3,33% | 90.627,00 |
| 25.01.2024 | 3,63 | 3,71 | 3,58 | 3,60 | 1,69% | 206.729,00 |
| 24.01.2024 | 3,44 | 3,67 | 3,20 | 3,54 | 4,12% | 143.618,00 |
| 23.01.2024 | 3,32 | 3,45 | 3,26 | 3,40 | 3,34% | 308.181,00 |
| 22.01.2024 | 3,13 | 3,31 | 3,13 | 3,29 | 4,78% | 118.268,00 |
| 19.01.2024 | 3,17 | 3,17 | 3,08 | 3,14 | 0,00% | 87.279,00 |
| 18.01.2024 | 3,12 | 3,26 | 3,07 | 3,14 | 0,96% | 68.988,00 |
| 17.01.2024 | 3,04 | 3,11 | 3,04 | 3,11 | 1,30% | 103.474,00 |
| 16.01.2024 | 3,10 | 3,10 | 3,05 | 3,07 | -1,92% | 78.744,00 |
| 12.01.2024 | 3,17 | 3,24 | 3,10 | 3,13 | 0,00% | 64.382,00 |
| 11.01.2024 | 3,07 | 3,16 | 3,04 | 3,13 | 0,97% | 307.913,00 |
| 10.01.2024 | 3,07 | 3,12 | 3,05 | 3,10 | 0,00% | 147.966,00 |
| 09.01.2024 | 3,15 | 3,16 | 3,07 | 3,10 | -2,52% | 68.502,00 |
| 08.01.2024 | 3,05 | 3,19 | 3,03 | 3,18 | 4,26% | 39.315,00 |
| 05.01.2024 | 3,13 | 3,17 | 3,03 | 3,05 | -2,87% | 99.222,00 |
| 04.01.2024 | 3,15 | 3,23 | 3,12 | 3,14 | -0,63% | 145.901,00 |
| 03.01.2024 | 3,32 | 3,37 | 3,11 | 3,16 | -5,36% | 198.111,00 |
| 02.01.2024 | 3,20 | 3,34 | 3,20 | 3,34 | 3,70% | 89.146,00 |
| 29.12.2023 | 3,33 | 3,39 | 3,20 | 3,22 | -3,74% | 123.842,00 |
| 28.12.2023 | 3,41 | 3,44 | 3,33 | 3,35 | -1,62% | 97.333,00 |
| 27.12.2023 | 3,41 | 3,45 | 3,35 | 3,40 | 0,29% | 140.036,00 |
| 26.12.2023 | 3,47 | 3,60 | 3,38 | 3,39 | -1,17% | 175.463,00 |