24,430$
-9,42%
Echtzeit-Aktienkurs Odyssey Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Odyssey Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,42 | 27,60 | 24,26 | 24,64 | -8,64% | 25.072,00 |
| 08.09.2026 | 28,87 | 28,87 | 26,89 | 26,97 | -6,22% | 174.742,00 |
| 04.09.2026 | 26,24 | 29,05 | 25,71 | 28,76 | 8,94% | 268.974,00 |
| 03.09.2026 | 27,27 | 27,27 | 25,62 | 26,40 | -0,83% | 189.634,00 |
| 02.09.2026 | 24,80 | 26,80 | 24,80 | 26,62 | 8,65% | 171.403,00 |
| 01.09.2026 | 24,21 | 25,23 | 24,06 | 24,50 | -0,08% | 172.831,00 |
| 31.08.2026 | 24,33 | 24,80 | 22,89 | 24,52 | 0,66% | 170.371,00 |
| 28.08.2026 | 26,05 | 26,52 | 24,25 | 24,36 | -6,24% | 117.279,00 |
| 27.08.2026 | 25,82 | 26,40 | 25,48 | 25,98 | 1,41% | 141.356,00 |
| 26.08.2026 | 26,50 | 27,33 | 24,87 | 25,62 | -2,33% | 235.748,00 |
| 25.08.2026 | 25,58 | 27,32 | 25,12 | 26,23 | 4,29% | 163.722,00 |
| 24.08.2026 | 26,39 | 28,00 | 25,05 | 25,15 | -4,70% | 257.413,00 |
| 21.08.2026 | 24,91 | 26,49 | 24,55 | 26,39 | 6,97% | 181.275,00 |
| 20.08.2026 | 24,40 | 24,77 | 23,07 | 24,67 | 1,73% | 121.629,00 |
| 19.08.2026 | 22,52 | 24,66 | 22,40 | 24,25 | 10,48% | 226.160,00 |
| 18.08.2026 | 20,65 | 21,95 | 20,51 | 21,95 | 5,23% | 188.754,00 |
| 17.08.2026 | 20,68 | 21,36 | 20,57 | 20,86 | 0,63% | 119.801,00 |
| 14.08.2026 | 21,36 | 21,63 | 19,84 | 20,73 | 0,05% | 136.327,00 |
| 13.08.2026 | 21,67 | 23,08 | 20,43 | 20,72 | -3,99% | 113.196,00 |
| 12.08.2026 | 20,28 | 21,72 | 20,28 | 21,58 | 6,04% | 89.503,00 |
| 11.08.2026 | 22,44 | 23,03 | 20,06 | 20,35 | -8,21% | 107.745,00 |
| 10.08.2026 | 21,27 | 22,43 | 20,53 | 22,17 | 4,72% | 141.365,00 |
| 07.08.2026 | 21,56 | 22,26 | 20,93 | 21,17 | -1,76% | 97.817,00 |
| 06.08.2026 | 21,03 | 22,11 | 20,38 | 21,55 | 3,16% | 123.153,00 |
| 05.08.2026 | 19,70 | 21,41 | 19,23 | 20,89 | 4,66% | 131.575,00 |
| 04.08.2026 | 18,05 | 19,99 | 17,97 | 19,96 | 10,09% | 135.451,00 |
| 03.08.2026 | 19,17 | 19,20 | 17,96 | 18,13 | -4,23% | 141.343,00 |
| 31.07.2026 | 18,33 | 19,25 | 18,04 | 18,93 | 2,77% | 183.243,00 |
| 30.07.2026 | 18,14 | 18,83 | 17,86 | 18,42 | 2,05% | 106.838,00 |
| 29.07.2026 | 18,70 | 19,33 | 17,82 | 18,05 | -2,06% | 200.542,00 |
| 28.07.2026 | 19,17 | 19,60 | 18,20 | 18,43 | -3,15% | 144.033,00 |
| 27.07.2026 | 18,98 | 19,61 | 18,30 | 19,03 | 1,98% | 159.413,00 |
| 24.07.2026 | 17,61 | 18,76 | 17,31 | 18,66 | 5,60% | 161.439,00 |
| 23.07.2026 | 18,59 | 18,99 | 17,56 | 17,67 | -5,05% | 150.685,00 |
| 22.07.2026 | 18,24 | 18,85 | 17,39 | 18,61 | 2,14% | 171.142,00 |
| 21.07.2026 | 17,66 | 18,42 | 17,20 | 18,22 | 3,64% | 147.079,00 |
| 20.07.2026 | 17,78 | 18,55 | 17,00 | 17,58 | -0,17% | 224.539,00 |
| 17.07.2026 | 17,08 | 18,13 | 16,57 | 17,61 | 3,22% | 220.076,00 |
| 16.07.2026 | 16,60 | 17,81 | 16,60 | 17,06 | -1,10% | 986.754,00 |
| 15.07.2026 | 17,31 | 17,97 | 16,51 | 17,25 | -0,35% | 189.078,00 |
| 14.07.2026 | 17,58 | 17,99 | 16,93 | 17,31 | -1,70% | 522.613,00 |
| 13.07.2026 | 16,62 | 17,71 | 16,00 | 17,61 | 5,51% | 330.311,00 |
| 10.07.2026 | 16,82 | 17,30 | 15,50 | 16,69 | -0,83% | 619.527,00 |
| 09.07.2026 | 15,50 | 17,04 | 15,50 | 16,83 | 8,16% | 167.671,00 |
| 08.07.2026 | 15,75 | 16,45 | 15,10 | 15,56 | -2,20% | 305.363,00 |
| 07.07.2026 | 16,65 | 16,82 | 15,59 | 15,91 | -3,40% | 229.331,00 |
| 06.07.2026 | 16,80 | 17,07 | 16,00 | 16,47 | -1,96% | 154.724,00 |
| 02.07.2026 | 16,51 | 17,65 | 16,50 | 16,80 | 1,14% | 206.823,00 |
| 01.07.2026 | 18,65 | 18,95 | 16,51 | 16,61 | -11,22% | 375.259,00 |
| 30.06.2026 | 18,97 | 19,59 | 18,37 | 18,71 | -0,95% | 459.730,00 |
| 29.06.2026 | 18,06 | 19,07 | 17,75 | 18,89 | 4,60% | 388.824,00 |
| 26.06.2026 | 17,80 | 18,55 | 17,45 | 18,06 | 1,46% | 252.771,00 |
| 25.06.2026 | 18,75 | 19,13 | 17,79 | 17,80 | -3,63% | 237.561,00 |
| 24.06.2026 | 18,80 | 19,40 | 18,00 | 18,47 | -0,43% | 281.891,00 |
| 23.06.2026 | 18,50 | 18,92 | 17,55 | 18,55 | -0,91% | 397.744,00 |
| 22.06.2026 | 19,39 | 20,00 | 18,55 | 18,72 | -1,84% | 375.955,00 |
| 18.06.2026 | 18,77 | 19,49 | 17,95 | 19,07 | 3,19% | 1.602.912,00 |
| 17.06.2026 | 18,10 | 18,72 | 17,93 | 18,48 | 3,41% | 471.203,00 |
| 16.06.2026 | 17,83 | 18,25 | 17,33 | 17,87 | 1,25% | 451.892,00 |
| 15.06.2026 | 16,90 | 18,38 | 16,90 | 17,65 | 4,44% | 278.314,00 |
| 12.06.2026 | 16,80 | 17,91 | 16,32 | 16,90 | 0,54% | 250.394,00 |
| 11.06.2026 | 16,34 | 17,41 | 16,20 | 16,81 | 3,77% | 214.671,00 |
| 10.06.2026 | 17,09 | 18,18 | 16,00 | 16,20 | -5,21% | 421.950,00 |
| 09.06.2026 | 17,25 | 17,55 | 16,93 | 17,09 | -0,18% | 269.275,00 |
| 08.06.2026 | 16,55 | 17,49 | 16,48 | 17,12 | 4,20% | 197.788,00 |
| 05.06.2026 | 16,83 | 17,33 | 16,01 | 16,43 | -3,35% | 389.821,00 |
| 04.06.2026 | 16,63 | 17,42 | 16,50 | 17,00 | 1,86% | 200.534,00 |
| 03.06.2026 | 16,89 | 17,24 | 16,25 | 16,69 | -1,42% | 365.165,00 |
| 02.06.2026 | 17,07 | 18,60 | 16,33 | 16,93 | -0,18% | 451.195,00 |
| 01.06.2026 | 17,50 | 18,15 | 16,53 | 16,96 | -0,29% | 127.395,00 |
| 29.05.2026 | 17,95 | 18,02 | 16,86 | 17,01 | -5,08% | 165.302,00 |
| 28.05.2026 | 17,35 | 18,31 | 16,73 | 17,92 | 4,25% | 309.259,00 |
| 27.05.2026 | 17,97 | 18,30 | 17,04 | 17,19 | -2,11% | 405.166,00 |
| 26.05.2026 | 17,24 | 18,30 | 16,98 | 17,56 | 0,34% | 400.110,00 |
| 22.05.2026 | 17,56 | 18,43 | 16,50 | 17,50 | -1,35% | 323.581,00 |
| 21.05.2026 | 17,00 | 18,24 | 16,75 | 17,74 | 4,57% | 408.154,00 |
| 20.05.2026 | 16,93 | 17,50 | 16,78 | 16,97 | 0,15% | 389.040,00 |
| 19.05.2026 | 17,39 | 17,65 | 16,75 | 16,94 | -2,59% | 376.526,00 |
| 18.05.2026 | 17,55 | 17,71 | 17,00 | 17,39 | -1,31% | 371.828,00 |
| 15.05.2026 | 17,15 | 17,86 | 17,00 | 17,62 | 1,73% | 405.163,00 |
| 14.05.2026 | 17,92 | 17,94 | 17,08 | 17,32 | -3,46% | 356.661,00 |
| 13.05.2026 | 18,06 | 18,06 | 17,40 | 17,94 | 0,22% | 316.325,00 |
| 12.05.2026 | 17,61 | 18,06 | 17,27 | 17,90 | 2,58% | 171.159,00 |
| 11.05.2026 | 16,56 | 17,72 | 16,41 | 17,45 | 6,27% | 426.999,00 |