3,730$
5,37%
Echtzeit-Aktienkurs Outset Medical
Bid:
Ask:
Aktienkurse zur Outset Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,57 | 3,74 | 3,50 | 3,73 | 5,37% | 526.738,00 |
| 30.05.2024 | 3,81 | 3,87 | 3,50 | 3,54 | -7,21% | 671.342,00 |
| 29.05.2024 | 3,88 | 4,03 | 3,74 | 3,82 | -3,90% | 987.039,00 |
| 28.05.2024 | 3,92 | 4,04 | 3,75 | 3,97 | 2,58% | 653.927,00 |
| 24.05.2024 | 4,02 | 4,20 | 3,82 | 3,87 | -3,01% | 1.028.755,00 |
| 23.05.2024 | 3,85 | 4,06 | 3,66 | 3,99 | 2,18% | 985.741,00 |
| 22.05.2024 | 3,62 | 4,03 | 3,57 | 3,91 | 6,11% | 888.795,00 |
| 21.05.2024 | 3,58 | 3,72 | 3,48 | 3,68 | 1,94% | 816.584,00 |
| 20.05.2024 | 3,57 | 3,89 | 3,55 | 3,61 | 0,00% | 789.624,00 |
| 17.05.2024 | 3,52 | 3,62 | 3,47 | 3,61 | 2,56% | 749.333,00 |
| 16.05.2024 | 3,52 | 3,62 | 3,48 | 3,52 | -1,12% | 689.715,00 |
| 15.05.2024 | 3,59 | 3,68 | 3,42 | 3,56 | 1,71% | 667.471,00 |
| 14.05.2024 | 3,18 | 3,60 | 3,15 | 3,50 | 12,90% | 1.271.175,00 |
| 13.05.2024 | 3,10 | 3,62 | 3,05 | 3,10 | 0,98% | 1.156.913,00 |
| 10.05.2024 | 3,27 | 3,27 | 2,93 | 3,07 | -6,12% | 1.434.931,00 |
| 09.05.2024 | 3,77 | 3,82 | 3,14 | 3,27 | -20,82% | 2.757.483,00 |
| 08.05.2024 | 3,69 | 4,19 | 3,69 | 4,13 | 8,40% | 1.967.485,00 |
| 07.05.2024 | 3,80 | 3,97 | 3,57 | 3,81 | 0,79% | 2.163.105,00 |
| 06.05.2024 | 3,44 | 5,22 | 3,42 | 3,78 | 20,38% | 16.053.976,00 |
| 03.05.2024 | 3,06 | 3,24 | 3,03 | 3,14 | 4,67% | 846.560,00 |
| 02.05.2024 | 2,92 | 3,02 | 2,85 | 3,00 | 5,63% | 945.461,00 |
| 01.05.2024 | 2,54 | 2,93 | 2,51 | 2,84 | 11,81% | 897.511,00 |
| 30.04.2024 | 2,60 | 2,64 | 2,51 | 2,54 | -3,42% | 469.432,00 |
| 29.04.2024 | 2,43 | 2,73 | 2,43 | 2,63 | 9,58% | 794.030,00 |
| 26.04.2024 | 2,38 | 2,45 | 2,34 | 2,40 | 0,84% | 402.980,00 |
| 25.04.2024 | 2,47 | 2,47 | 2,30 | 2,38 | -6,67% | 806.581,00 |
| 24.04.2024 | 2,42 | 2,61 | 2,41 | 2,55 | 3,66% | 769.560,00 |
| 23.04.2024 | 2,31 | 2,53 | 2,28 | 2,46 | 5,58% | 608.511,00 |
| 22.04.2024 | 2,31 | 2,37 | 2,28 | 2,33 | 0,43% | 476.252,00 |
| 19.04.2024 | 2,23 | 2,37 | 2,20 | 2,32 | 3,11% | 825.279,00 |
| 18.04.2024 | 2,18 | 2,31 | 2,14 | 2,25 | 4,17% | 765.392,00 |
| 17.04.2024 | 2,16 | 2,31 | 2,09 | 2,16 | 3,60% | 699.840,00 |
| 16.04.2024 | 2,01 | 2,13 | 1,98 | 2,09 | 2,46% | 535.869,00 |
| 15.04.2024 | 2,05 | 2,11 | 1,92 | 2,04 | -0,73% | 922.454,00 |
| 12.04.2024 | 2,23 | 2,27 | 2,01 | 2,05 | -10,09% | 1.103.582,00 |
| 11.04.2024 | 2,42 | 2,43 | 2,27 | 2,28 | -1,30% | 1.367.210,00 |
| 10.04.2024 | 2,41 | 2,45 | 2,25 | 2,31 | -7,97% | 1.576.875,00 |
| 09.04.2024 | 2,54 | 2,71 | 2,38 | 2,51 | -0,40% | 1.079.282,00 |
| 08.04.2024 | 2,19 | 2,62 | 2,14 | 2,52 | 22,93% | 2.371.278,00 |
| 05.04.2024 | 2,13 | 2,31 | 2,01 | 2,05 | 5,13% | 1.106.291,00 |
| 04.04.2024 | 2,08 | 2,10 | 1,94 | 1,95 | -3,94% | 1.712.306,00 |
| 03.04.2024 | 2,00 | 2,11 | 1,95 | 2,03 | 1,00% | 447.156,00 |
| 02.04.2024 | 2,12 | 2,12 | 1,95 | 2,01 | -3,60% | 527.507,00 |
| 01.04.2024 | 2,26 | 2,26 | 2,08 | 2,09 | -6,08% | 306.788,00 |
| 28.03.2024 | 2,20 | 2,36 | 2,19 | 2,22 | 1,37% | 485.160,00 |
| 27.03.2024 | 2,22 | 2,31 | 2,19 | 2,19 | -0,23% | 324.233,00 |
| 26.03.2024 | 2,07 | 2,27 | 2,07 | 2,20 | 6,81% | 800.932,00 |
| 25.03.2024 | 2,04 | 2,12 | 1,99 | 2,06 | 3,27% | 797.190,00 |
| 22.03.2024 | 2,13 | 2,14 | 1,98 | 1,99 | -4,78% | 965.959,00 |
| 21.03.2024 | 2,22 | 2,33 | 2,07 | 2,09 | -5,43% | 648.626,00 |
| 20.03.2024 | 2,24 | 2,27 | 2,09 | 2,21 | -1,78% | 580.119,00 |
| 19.03.2024 | 2,13 | 2,38 | 2,07 | 2,25 | 11,66% | 1.575.614,00 |
| 18.03.2024 | 2,17 | 2,18 | 1,98 | 2,02 | -7,14% | 746.412,00 |
| 15.03.2024 | 2,12 | 2,20 | 2,06 | 2,17 | -0,23% | 1.476.020,00 |
| 14.03.2024 | 2,45 | 2,45 | 2,15 | 2,18 | -10,49% | 633.065,00 |
| 13.03.2024 | 2,43 | 2,52 | 2,31 | 2,43 | 0,00% | 1.091.574,00 |
| 12.03.2024 | 2,70 | 2,70 | 2,38 | 2,43 | -8,99% | 888.830,00 |
| 11.03.2024 | 2,91 | 2,98 | 2,64 | 2,67 | -9,49% | 1.377.224,00 |
| 08.03.2024 | 2,99 | 3,25 | 2,95 | 2,95 | 1,72% | 1.467.839,00 |
| 07.03.2024 | 2,86 | 3,28 | 2,84 | 2,90 | 3,20% | 7.036.338,00 |
| 06.03.2024 | 2,96 | 3,04 | 2,77 | 2,81 | -4,10% | 590.018,00 |
| 05.03.2024 | 3,11 | 3,35 | 2,92 | 2,93 | -3,46% | 653.104,00 |
| 04.03.2024 | 3,06 | 3,16 | 3,00 | 3,04 | -1,78% | 501.429,00 |
| 01.03.2024 | 3,15 | 3,20 | 3,00 | 3,09 | -1,90% | 601.631,00 |
| 29.02.2024 | 3,54 | 3,58 | 3,14 | 3,15 | -9,22% | 603.139,00 |
| 28.02.2024 | 3,72 | 3,75 | 3,46 | 3,47 | -8,44% | 406.723,00 |
| 27.02.2024 | 3,73 | 3,84 | 3,64 | 3,79 | 3,55% | 351.515,00 |
| 26.02.2024 | 3,71 | 3,79 | 3,50 | 3,66 | -1,61% | 682.350,00 |
| 23.02.2024 | 3,41 | 3,97 | 3,17 | 3,72 | 9,09% | 1.213.548,00 |
| 22.02.2024 | 3,58 | 4,33 | 3,41 | 3,41 | 5,90% | 1.589.542,00 |
| 21.02.2024 | 3,27 | 3,35 | 3,16 | 3,22 | -4,17% | 369.806,00 |
| 20.02.2024 | 3,36 | 3,41 | 3,29 | 3,36 | -1,47% | 294.776,00 |
| 16.02.2024 | 3,48 | 3,56 | 3,38 | 3,41 | -3,94% | 702.110,00 |
| 15.02.2024 | 3,50 | 3,67 | 3,49 | 3,55 | 3,20% | 672.989,00 |
| 14.02.2024 | 3,20 | 3,48 | 3,15 | 3,44 | 9,03% | 295.369,00 |
| 13.02.2024 | 3,39 | 3,39 | 3,13 | 3,16 | -9,73% | 520.943,00 |
| 12.02.2024 | 3,43 | 3,60 | 3,42 | 3,50 | 2,49% | 335.222,00 |
| 09.02.2024 | 3,39 | 3,45 | 3,29 | 3,41 | 1,94% | 418.229,00 |
| 08.02.2024 | 3,26 | 3,36 | 3,10 | 3,35 | 5,69% | 362.889,00 |
| 07.02.2024 | 3,25 | 3,25 | 2,99 | 3,17 | -2,01% | 910.059,00 |
| 06.02.2024 | 3,12 | 3,38 | 3,06 | 3,23 | 3,19% | 493.316,00 |
| 05.02.2024 | 2,88 | 3,19 | 2,80 | 3,13 | 6,10% | 1.263.157,00 |
| 02.02.2024 | 2,90 | 3,00 | 2,74 | 2,95 | -1,17% | 955.557,00 |
| 01.02.2024 | 3,07 | 3,21 | 2,83 | 2,99 | -1,81% | 1.031.388,00 |
| 31.01.2024 | 3,21 | 3,31 | 3,03 | 3,04 | -6,17% | 589.096,00 |
| 30.01.2024 | 3,50 | 3,50 | 3,24 | 3,24 | -8,47% | 675.966,00 |
| 29.01.2024 | 3,50 | 3,57 | 3,39 | 3,54 | 1,14% | 350.812,00 |
| 26.01.2024 | 3,49 | 3,64 | 3,48 | 3,50 | 1,16% | 351.446,00 |
| 25.01.2024 | 3,37 | 3,49 | 3,30 | 3,46 | 4,06% | 549.490,00 |
| 24.01.2024 | 3,85 | 4,00 | 3,32 | 3,33 | -11,33% | 591.776,00 |
| 23.01.2024 | 3,93 | 4,09 | 3,75 | 3,75 | -3,10% | 663.768,00 |
| 22.01.2024 | 3,66 | 3,93 | 3,66 | 3,87 | 7,35% | 1.264.146,00 |
| 19.01.2024 | 3,59 | 3,65 | 3,38 | 3,61 | 3,30% | 1.407.955,00 |
| 18.01.2024 | 3,79 | 3,83 | 3,42 | 3,49 | -8,16% | 2.740.546,00 |
| 17.01.2024 | 4,01 | 4,02 | 3,75 | 3,80 | -8,21% | 2.493.017,00 |
| 16.01.2024 | 4,43 | 4,43 | 4,04 | 4,14 | -7,49% | 1.036.511,00 |
| 12.01.2024 | 4,80 | 4,93 | 4,44 | 4,48 | -9,50% | 858.095,00 |
| 11.01.2024 | 5,05 | 5,05 | 4,79 | 4,95 | -2,94% | 551.911,00 |
| 10.01.2024 | 5,18 | 5,25 | 5,02 | 5,10 | -1,07% | 340.441,00 |
| 09.01.2024 | 5,25 | 5,27 | 4,90 | 5,15 | -4,28% | 839.275,00 |