9,280$
0,65%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 9,25 | 9,48 | 9,00 | 9,28 | 0,65% | 96.947,00 |
| 18.06.2025 | 9,06 | 9,54 | 8,85 | 9,22 | 2,10% | 749.166,00 |
| 17.06.2025 | 9,26 | 9,51 | 9,00 | 9,03 | -4,04% | 808.319,00 |
| 16.06.2025 | 9,70 | 9,80 | 9,19 | 9,41 | -2,28% | 1.010.937,00 |
| 13.06.2025 | 9,49 | 9,75 | 9,25 | 9,63 | -0,41% | 714.124,00 |
| 12.06.2025 | 9,11 | 10,00 | 9,03 | 9,67 | 2,98% | 814.536,00 |
| 11.06.2025 | 9,88 | 10,04 | 9,35 | 9,39 | -3,69% | 772.337,00 |
| 10.06.2025 | 9,82 | 10,00 | 9,56 | 9,75 | -1,12% | 1.042.766,00 |
| 09.06.2025 | 9,40 | 10,00 | 8,96 | 9,86 | 5,79% | 1.169.060,00 |
| 06.06.2025 | 9,48 | 10,07 | 9,24 | 9,32 | 1,75% | 1.378.974,00 |
| 05.06.2025 | 9,11 | 9,46 | 8,86 | 9,16 | 0,88% | 1.483.760,00 |
| 04.06.2025 | 8,33 | 9,09 | 8,16 | 9,08 | 8,10% | 2.134.891,00 |
| 03.06.2025 | 8,44 | 8,75 | 8,03 | 8,40 | -0,83% | 1.221.671,00 |
| 02.06.2025 | 8,21 | 9,48 | 8,15 | 8,47 | 3,67% | 3.127.070,00 |
| 30.05.2025 | 7,62 | 8,40 | 7,46 | 8,17 | 2,51% | 3.621.483,00 |
| 29.05.2025 | 7,29 | 8,44 | 6,89 | 7,97 | 33,50% | 14.432.349,00 |
| 28.05.2025 | 5,91 | 6,06 | 5,51 | 5,97 | 3,29% | 1.501.624,00 |
| 27.05.2025 | 6,53 | 6,53 | 5,70 | 5,78 | -8,98% | 1.170.805,00 |
| 23.05.2025 | 5,82 | 6,45 | 5,80 | 6,35 | 6,72% | 911.702,00 |
| 22.05.2025 | 5,79 | 6,11 | 5,60 | 5,95 | 1,36% | 693.730,00 |
| 21.05.2025 | 5,66 | 6,14 | 5,65 | 5,87 | 3,53% | 1.186.240,00 |
| 20.05.2025 | 5,21 | 6,00 | 5,00 | 5,67 | 10,31% | 930.927,00 |
| 19.05.2025 | 4,67 | 5,19 | 4,65 | 5,14 | 8,67% | 771.399,00 |
| 16.05.2025 | 4,74 | 4,91 | 4,63 | 4,73 | 0,00% | 630.636,00 |
| 15.05.2025 | 4,84 | 4,85 | 4,54 | 4,73 | -2,77% | 571.964,00 |
| 14.05.2025 | 5,30 | 5,30 | 4,76 | 4,87 | -8,38% | 519.165,00 |
| 13.05.2025 | 5,46 | 5,55 | 5,25 | 5,31 | -1,85% | 327.467,00 |
| 12.05.2025 | 5,33 | 5,52 | 5,24 | 5,41 | 6,50% | 385.117,00 |
| 09.05.2025 | 5,34 | 5,59 | 5,04 | 5,08 | -4,51% | 418.640,00 |
| 08.05.2025 | 4,71 | 5,54 | 4,68 | 5,32 | 13,19% | 699.361,00 |
| 07.05.2025 | 5,15 | 5,15 | 4,52 | 4,70 | -6,75% | 968.739,00 |
| 06.05.2025 | 5,83 | 5,83 | 4,77 | 5,04 | -11,58% | 1.022.582,00 |
| 05.05.2025 | 5,64 | 5,78 | 5,59 | 5,70 | 0,53% | 505.512,00 |
| 02.05.2025 | 5,64 | 5,83 | 5,44 | 5,67 | 1,80% | 489.668,00 |
| 01.05.2025 | 5,67 | 5,75 | 5,35 | 5,57 | -2,28% | 611.386,00 |
| 30.04.2025 | 5,59 | 5,78 | 5,30 | 5,70 | 0,80% | 724.275,00 |
| 29.04.2025 | 5,05 | 5,90 | 5,00 | 5,66 | 11,10% | 994.599,00 |
| 28.04.2025 | 5,09 | 5,42 | 5,05 | 5,09 | -0,20% | 416.346,00 |
| 25.04.2025 | 5,08 | 5,17 | 4,91 | 5,10 | -1,73% | 362.897,00 |
| 24.04.2025 | 5,17 | 5,26 | 5,05 | 5,19 | 0,39% | 352.364,00 |
| 23.04.2025 | 5,36 | 5,66 | 5,13 | 5,17 | -0,96% | 651.507,00 |
| 22.04.2025 | 4,99 | 5,29 | 4,91 | 5,22 | 7,19% | 731.636,00 |
| 21.04.2025 | 4,63 | 5,19 | 4,63 | 4,87 | 2,10% | 500.864,00 |
| 17.04.2025 | 4,65 | 4,90 | 4,59 | 4,77 | 1,71% | 546.562,00 |
| 16.04.2025 | 4,99 | 5,03 | 4,64 | 4,69 | -6,94% | 478.570,00 |
| 15.04.2025 | 5,07 | 5,38 | 4,94 | 5,04 | -1,37% | 609.126,00 |
| 14.04.2025 | 5,06 | 5,17 | 4,92 | 5,11 | 3,86% | 734.016,00 |
| 11.04.2025 | 4,32 | 4,95 | 4,21 | 4,92 | 14,42% | 977.783,00 |
| 10.04.2025 | 4,40 | 4,61 | 4,19 | 4,30 | -8,32% | 848.921,00 |
| 09.04.2025 | 4,06 | 5,04 | 3,90 | 4,69 | 10,22% | 1.007.135,00 |
| 08.04.2025 | 4,93 | 4,99 | 4,13 | 4,26 | -6,89% | 1.219.843,00 |
| 07.04.2025 | 4,51 | 5,01 | 4,35 | 4,57 | -6,35% | 1.096.942,00 |
| 04.04.2025 | 5,03 | 5,18 | 4,79 | 4,88 | -6,96% | 1.074.081,00 |
| 03.04.2025 | 5,32 | 5,44 | 5,13 | 5,25 | -9,26% | 1.071.260,00 |
| 02.04.2025 | 5,40 | 5,98 | 5,32 | 5,78 | 4,52% | 629.880,00 |
| 01.04.2025 | 5,49 | 5,68 | 5,25 | 5,53 | -0,72% | 1.243.591,00 |
| 31.03.2025 | 5,89 | 5,89 | 5,53 | 5,57 | -9,28% | 1.966.701,00 |
| 28.03.2025 | 6,30 | 6,30 | 6,00 | 6,14 | -2,38% | 469.287,00 |
| 27.03.2025 | 5,87 | 6,38 | 5,78 | 6,29 | 7,52% | 1.411.866,00 |
| 26.03.2025 | 6,78 | 6,93 | 5,80 | 5,85 | -13,33% | 1.015.906,00 |
| 25.03.2025 | 7,30 | 7,34 | 6,59 | 6,75 | -8,41% | 411.063,00 |
| 24.03.2025 | 7,12 | 7,42 | 6,87 | 7,37 | 4,84% | 449.784,00 |
| 21.03.2025 | 7,42 | 7,47 | 6,44 | 7,03 | -6,39% | 2.051.810,00 |
| 20.03.2025 | 7,40 | 7,65 | 7,36 | 7,51 | 0,54% | 619.908,00 |
| 19.03.2025 | 7,59 | 7,72 | 7,33 | 7,47 | -2,10% | 930.631,00 |
| 18.03.2025 | 7,70 | 7,91 | 7,59 | 7,63 | -3,54% | 552.843,00 |
| 17.03.2025 | 7,78 | 7,94 | 7,51 | 7,91 | 1,54% | 485.619,00 |
| 14.03.2025 | 7,71 | 7,96 | 7,71 | 7,79 | 1,17% | 462.443,00 |
| 13.03.2025 | 7,98 | 8,08 | 7,64 | 7,70 | -3,75% | 420.538,00 |
| 12.03.2025 | 7,74 | 8,11 | 7,63 | 8,00 | 4,03% | 451.602,00 |
| 11.03.2025 | 7,56 | 7,85 | 7,23 | 7,69 | 0,65% | 769.341,00 |
| 10.03.2025 | 7,67 | 7,94 | 7,48 | 7,64 | -4,50% | 602.297,00 |
| 07.03.2025 | 7,78 | 8,04 | 7,62 | 8,00 | 1,91% | 335.573,00 |
| 06.03.2025 | 7,77 | 8,11 | 7,64 | 7,85 | -1,26% | 514.476,00 |
| 05.03.2025 | 7,69 | 8,00 | 7,66 | 7,95 | 3,72% | 311.388,00 |
| 04.03.2025 | 7,57 | 7,79 | 7,30 | 7,67 | 0,33% | 560.914,00 |
| 03.03.2025 | 8,07 | 8,16 | 7,57 | 7,64 | -4,86% | 605.352,00 |
| 28.02.2025 | 7,64 | 8,07 | 7,56 | 8,03 | 2,29% | 666.289,00 |
| 27.02.2025 | 8,32 | 8,59 | 7,82 | 7,85 | -5,42% | 947.199,00 |
| 26.02.2025 | 8,50 | 9,53 | 8,10 | 8,30 | 2,72% | 1.947.497,00 |
| 25.02.2025 | 7,60 | 8,12 | 7,42 | 8,08 | 6,88% | 815.462,00 |
| 24.02.2025 | 7,69 | 7,86 | 7,45 | 7,56 | -1,56% | 570.736,00 |
| 21.02.2025 | 7,69 | 8,09 | 7,44 | 7,68 | 2,81% | 1.057.248,00 |
| 20.02.2025 | 7,94 | 7,98 | 7,34 | 7,47 | -5,92% | 1.188.141,00 |
| 19.02.2025 | 8,57 | 8,57 | 7,68 | 7,94 | 1,15% | 1.874.705,00 |
| 18.02.2025 | 8,40 | 8,80 | 7,48 | 7,85 | -6,10% | 1.432.840,00 |
| 14.02.2025 | 8,50 | 9,20 | 7,90 | 8,36 | 1,09% | 2.846.283,00 |
| 13.02.2025 | 9,55 | 9,64 | 7,49 | 8,27 | -12,49% | 1.879.200,00 |
| 12.02.2025 | 9,47 | 9,69 | 8,73 | 9,45 | -4,06% | 1.094.349,00 |
| 11.02.2025 | 11,72 | 11,72 | 7,87 | 9,85 | -12,29% | 3.787.068,00 |
| 10.02.2025 | 12,31 | 14,67 | 10,97 | 11,23 | -8,33% | 5.714.376,00 |
| 07.02.2025 | 12,50 | 13,00 | 11,87 | 12,25 | -2,31% | 882.467,00 |
| 06.02.2025 | 12,67 | 13,30 | 12,36 | 12,54 | 1,21% | 1.600.787,00 |
| 05.02.2025 | 10,74 | 12,62 | 10,74 | 12,39 | 15,26% | 1.025.924,00 |
| 04.02.2025 | 10,18 | 12,01 | 10,18 | 10,75 | 5,91% | 1.607.273,00 |
| 03.02.2025 | 10,20 | 10,59 | 9,95 | 10,15 | -2,59% | 1.142.081,00 |
| 31.01.2025 | 10,76 | 10,78 | 10,22 | 10,42 | -3,25% | 1.365.689,00 |
| 30.01.2025 | 11,32 | 11,44 | 10,73 | 10,77 | -3,41% | 1.224.393,00 |
| 29.01.2025 | 11,70 | 12,00 | 11,00 | 11,15 | -4,54% | 696.462,00 |
| 28.01.2025 | 10,87 | 11,74 | 10,50 | 11,68 | 7,85% | 1.058.490,00 |