3,141$
-4,11%
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% | 105.283,00 |
| 15.05.2024 | 3,26 | 3,43 | 3,18 | 3,32 | 2,79% | 155.063,00 |
| 14.05.2024 | 3,00 | 3,25 | 2,99 | 3,23 | 6,95% | 122.743,00 |
| 13.05.2024 | 3,00 | 3,04 | 2,99 | 3,02 | 0,67% | 69.595,00 |
| 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% | 99.248,00 |
| 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% | 98.708,00 |
| 06.05.2024 | 3,02 | 3,14 | 2,98 | 3,05 | -0,33% | 101.375,00 |
| 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% | 67.143,00 |
| 01.05.2024 | 3,05 | 3,12 | 2,91 | 3,07 | 0,66% | 222.034,00 |
| 30.04.2024 | 3,39 | 3,45 | 3,04 | 3,05 | -8,68% | 240.074,00 |
| 29.04.2024 | 3,20 | 3,36 | 3,15 | 3,34 | 7,74% | 311.343,00 |
| 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% | 112.117,00 |
| 24.04.2024 | 3,18 | 3,22 | 3,11 | 3,15 | -1,56% | 113.127,00 |
| 23.04.2024 | 3,16 | 3,24 | 3,11 | 3,20 | 1,59% | 110.579,00 |
| 22.04.2024 | 3,23 | 3,29 | 3,12 | 3,15 | -2,48% | 205.940,00 |
| 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% | 226.932,00 |
| 17.04.2024 | 3,18 | 3,22 | 3,05 | 3,11 | -2,51% | 160.465,00 |
| 16.04.2024 | 3,18 | 3,23 | 3,15 | 3,19 | -0,93% | 138.008,00 |
| 15.04.2024 | 3,21 | 3,24 | 3,20 | 3,22 | 0,63% | 131.931,00 |
| 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% | 76.652,00 |
| 10.04.2024 | 3,18 | 3,21 | 3,11 | 3,18 | -1,55% | 167.577,00 |
| 09.04.2024 | 3,22 | 3,32 | 3,20 | 3,23 | 0,00% | 136.252,00 |
| 08.04.2024 | 3,23 | 3,27 | 3,20 | 3,23 | -0,62% | 56.495,00 |
| 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% | 93.251,00 |
| 03.04.2024 | 3,05 | 3,09 | 3,03 | 3,06 | 0,00% | 89.963,00 |
| 02.04.2024 | 3,02 | 3,12 | 3,00 | 3,06 | -0,97% | 200.077,00 |
| 01.04.2024 | 3,08 | 3,17 | 3,05 | 3,09 | 1,31% | 151.001,00 |
| 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 | 1,67% | 169.954,00 |
| 26.03.2024 | 3,14 | 3,22 | 3,00 | 3,00 | -2,91% | 239.299,00 |
| 25.03.2024 | 3,20 | 3,27 | 3,04 | 3,09 | -3,44% | 170.987,00 |
| 22.03.2024 | 3,06 | 3,38 | 3,06 | 3,20 | 4,92% | 439.476,00 |
| 21.03.2024 | 2,99 | 3,22 | 2,95 | 3,05 | 9,32% | 440.861,00 |
| 20.03.2024 | 2,76 | 2,87 | 2,60 | 2,79 | 1,45% | 2.586.860,00 |
| 19.03.2024 | 2,73 | 2,80 | 2,70 | 2,75 | 0,73% | 290.842,00 |
| 18.03.2024 | 2,73 | 2,78 | 2,69 | 2,73 | 0,37% | 272.979,00 |
| 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 | -2,48% | 165.292,00 |
| 13.03.2024 | 2,81 | 2,87 | 2,73 | 2,82 | -0,35% | 202.564,00 |
| 12.03.2024 | 2,95 | 3,05 | 2,80 | 2,83 | -3,74% | 172.815,00 |
| 11.03.2024 | 3,07 | 3,10 | 2,92 | 2,94 | -4,55% | 94.949,00 |
| 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% | 55.947,00 |
| 05.03.2024 | 3,33 | 3,38 | 3,23 | 3,25 | -3,27% | 101.011,00 |
| 04.03.2024 | 3,39 | 3,39 | 3,26 | 3,36 | -1,18% | 71.272,00 |
| 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% | 300.953,00 |
| 28.02.2024 | 3,59 | 3,64 | 3,42 | 3,43 | -5,51% | 537.925,00 |
| 27.02.2024 | 3,72 | 3,77 | 3,57 | 3,63 | -1,36% | 88.689,00 |
| 26.02.2024 | 3,70 | 3,79 | 3,68 | 3,68 | -0,54% | 62.501,00 |
| 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% | 227.122,00 |
| 21.02.2024 | 3,68 | 3,70 | 3,52 | 3,57 | -5,05% | 52.251,00 |
| 20.02.2024 | 3,75 | 3,85 | 3,63 | 3,76 | -2,08% | 84.574,00 |
| 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% | 312.430,00 |
| 14.02.2024 | 3,67 | 3,80 | 3,63 | 3,77 | 4,43% | 89.644,00 |
| 13.02.2024 | 3,85 | 4,03 | 3,57 | 3,61 | -10,86% | 161.152,00 |
| 12.02.2024 | 3,90 | 4,10 | 3,86 | 4,05 | 4,65% | 190.895,00 |
| 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% | 134.731,00 |
| 07.02.2024 | 3,69 | 3,80 | 3,60 | 3,65 | -1,08% | 80.607,00 |
| 06.02.2024 | 3,58 | 3,77 | 3,51 | 3,69 | 1,93% | 103.856,00 |
| 05.02.2024 | 3,66 | 3,68 | 3,60 | 3,62 | -2,16% | 66.324,00 |
| 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% | 143.706,00 |
| 31.01.2024 | 3,91 | 4,09 | 3,87 | 3,87 | -1,53% | 292.228,00 |
| 30.01.2024 | 3,76 | 3,98 | 3,75 | 3,93 | 2,34% | 118.013,00 |
| 29.01.2024 | 3,69 | 3,87 | 3,69 | 3,84 | 3,23% | 167.558,00 |
| 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% | 208.506,00 |
| 24.01.2024 | 3,44 | 3,67 | 3,20 | 3,54 | 4,12% | 161.992,00 |
| 23.01.2024 | 3,32 | 3,45 | 3,26 | 3,40 | 3,34% | 308.773,00 |
| 22.01.2024 | 3,13 | 3,31 | 3,13 | 3,29 | 4,78% | 118.272,00 |
| 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% | 69.002,00 |
| 17.01.2024 | 3,04 | 3,11 | 3,04 | 3,11 | 1,30% | 124.017,00 |
| 16.01.2024 | 3,10 | 3,10 | 3,05 | 3,07 | -1,92% | 117.036,00 |
| 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% | 309.517,00 |
| 10.01.2024 | 3,07 | 3,12 | 3,05 | 3,10 | 0,00% | 194.785,00 |
| 09.01.2024 | 3,15 | 3,16 | 3,07 | 3,10 | -2,52% | 100.578,00 |
| 08.01.2024 | 3,05 | 3,19 | 3,03 | 3,18 | 4,26% | 57.603,00 |
| 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% | 177.690,00 |
| 03.01.2024 | 3,32 | 3,37 | 3,11 | 3,16 | -5,36% | 199.811,00 |
| 02.01.2024 | 3,20 | 3,34 | 3,20 | 3,34 | 3,70% | 126.289,00 |
| 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% | 101.638,00 |
| 27.12.2023 | 3,41 | 3,45 | 3,35 | 3,40 | 0,29% | 140.045,00 |
| 26.12.2023 | 3,47 | 3,60 | 3,38 | 3,39 | -1,17% | 175.479,00 |