12,055€
1,09%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 11,88 | 12,28 | 11,75 | 12,18 | 1,94% | - |
| 20.08.2026 | 12,54 | 12,71 | 11,80 | 11,95 | -4,82% | - |
| 19.08.2026 | 12,00 | 12,57 | 11,77 | 12,55 | 4,38% | - |
| 18.08.2026 | 11,58 | 12,11 | 11,27 | 12,02 | 4,02% | - |
| 17.08.2026 | 11,97 | 12,02 | 11,39 | 11,56 | -3,28% | - |
| 14.08.2026 | 11,88 | 12,12 | 11,56 | 11,95 | -0,03% | - |
| 13.08.2026 | 11,94 | 12,14 | 11,64 | 11,95 | -0,89% | - |
| 12.08.2026 | 11,93 | 12,13 | 11,57 | 12,06 | 1,17% | - |
| 11.08.2026 | 11,69 | 12,22 | 11,65 | 11,92 | 1,02% | - |
| 10.08.2026 | 11,59 | 11,96 | 11,35 | 11,80 | 1,55% | - |
| 07.08.2026 | 11,20 | 11,63 | 11,05 | 11,62 | 3,33% | - |
| 06.08.2026 | 11,26 | 11,40 | 11,03 | 11,25 | 0,42% | - |
| 05.08.2026 | 11,41 | 12,18 | 11,04 | 11,20 | -3,53% | - |
| 04.08.2026 | 9,22 | 11,90 | 9,18 | 11,61 | 24,56% | - |
| 03.08.2026 | 9,65 | 9,86 | 9,09 | 9,32 | -2,86% | - |
| 31.07.2026 | 10,16 | 10,27 | 9,52 | 9,59 | -5,90% | - |
| 30.07.2026 | 10,05 | 10,30 | 9,65 | 10,20 | 3,00% | - |
| 29.07.2026 | 10,44 | 10,54 | 9,73 | 9,90 | -5,10% | - |
| 28.07.2026 | 10,59 | 10,64 | 10,19 | 10,43 | -1,88% | - |
| 27.07.2026 | 10,78 | 10,99 | 10,52 | 10,63 | -1,28% | - |
| 24.07.2026 | 9,57 | 10,98 | 9,41 | 10,77 | 12,64% | - |
| 23.07.2026 | 9,39 | 10,06 | 9,25 | 9,56 | 0,99% | - |
| 22.07.2026 | 9,49 | 9,65 | 9,18 | 9,47 | -0,56% | - |
| 21.07.2026 | 9,22 | 9,67 | 9,07 | 9,52 | 4,03% | - |
| 20.07.2026 | 9,38 | 9,71 | 9,10 | 9,15 | -2,86% | - |
| 17.07.2026 | 9,31 | 9,61 | 9,10 | 9,42 | 2,11% | - |
| 16.07.2026 | 9,70 | 9,84 | 9,12 | 9,22 | -5,85% | - |
| 15.07.2026 | 9,32 | 9,88 | 9,15 | 9,80 | 6,03% | - |
| 14.07.2026 | 9,17 | 9,31 | 9,01 | 9,24 | 0,95% | - |
| 13.07.2026 | 9,50 | 9,64 | 9,05 | 9,15 | -2,99% | - |
| 10.07.2026 | 9,38 | 9,78 | 9,09 | 9,44 | -1,52% | - |
| 09.07.2026 | 9,65 | 9,75 | 9,38 | 9,58 | 0,64% | - |
| 08.07.2026 | 9,51 | 9,71 | 9,10 | 9,52 | -0,22% | - |
| 07.07.2026 | 9,53 | 9,70 | 9,01 | 9,54 | 0,09% | - |
| 06.07.2026 | 10,18 | 10,54 | 9,53 | 9,53 | -6,32% | 22.626,00 |
| 03.07.2026 | 10,18 | 10,19 | 10,15 | 10,18 | 3,36% | - |
| 02.07.2026 | 9,52 | 10,07 | 9,12 | 9,84 | 3,56% | - |
| 01.07.2026 | 9,48 | 9,87 | 9,35 | 9,51 | 0,38% | - |
| 30.06.2026 | 8,81 | 9,56 | 8,72 | 9,47 | 8,65% | - |
| 29.06.2026 | 8,33 | 8,82 | 8,25 | 8,72 | 4,56% | - |
| 26.06.2026 | 8,31 | 8,54 | 8,13 | 8,34 | 1,04% | - |
| 25.06.2026 | 8,34 | 8,76 | 8,15 | 8,25 | -0,55% | - |
| 24.06.2026 | 7,83 | 8,40 | 7,77 | 8,30 | 5,64% | - |
| 23.06.2026 | 7,82 | 8,05 | 7,56 | 7,85 | 0,36% | - |
| 22.06.2026 | 7,40 | 7,97 | 7,40 | 7,83 | 7,49% | - |
| 19.06.2026 | 7,41 | 7,42 | 7,28 | 7,28 | -4,49% | - |
| 18.06.2026 | 7,52 | 7,78 | 7,36 | 7,62 | 1,59% | - |
| 17.06.2026 | 7,16 | 7,67 | 7,12 | 7,50 | 4,91% | - |
| 16.06.2026 | 7,25 | 7,45 | 6,97 | 7,15 | -1,08% | - |
| 15.06.2026 | 7,12 | 7,56 | 7,02 | 7,23 | 0,99% | - |
| 12.06.2026 | 7,00 | 7,27 | 6,72 | 7,16 | 6,17% | - |
| 11.06.2026 | 6,56 | 6,87 | 6,46 | 6,74 | 1,54% | - |
| 10.06.2026 | 6,92 | 7,34 | 6,59 | 6,64 | -4,13% | - |
| 09.06.2026 | 6,68 | 6,96 | 6,45 | 6,93 | 7,26% | - |
| 08.06.2026 | 6,53 | 6,83 | 6,38 | 6,46 | -1,55% | - |
| 05.06.2026 | 6,90 | 7,02 | 6,55 | 6,56 | -4,86% | - |
| 04.06.2026 | 6,63 | 7,00 | 6,45 | 6,90 | 1,65% | - |
| 03.06.2026 | 6,55 | 6,84 | 6,30 | 6,78 | 2,14% | - |
| 02.06.2026 | 6,89 | 7,05 | 6,38 | 6,64 | -13,92% | - |
| 01.06.2026 | 7,28 | 7,84 | 7,10 | 7,72 | 6,62% | - |
| 29.05.2026 | 7,28 | 7,55 | 7,13 | 7,24 | -2,36% | - |
| 28.05.2026 | 7,37 | 7,51 | 7,26 | 7,41 | 0,34% | - |
| 27.05.2026 | 7,35 | 7,63 | 7,28 | 7,39 | 0,56% | - |
| 26.05.2026 | 7,30 | 7,42 | 7,14 | 7,35 | 0,99% | - |
| 25.05.2026 | 7,30 | 7,31 | 7,25 | 7,27 | 1,38% | - |
| 22.05.2026 | 7,29 | 7,49 | 7,04 | 7,17 | -1,52% | - |
| 21.05.2026 | 7,25 | 7,45 | 7,09 | 7,29 | 0,76% | - |
| 20.05.2026 | 6,89 | 7,25 | 6,85 | 7,23 | 5,42% | - |
| 19.05.2026 | 6,82 | 6,98 | 6,63 | 6,86 | 0,12% | - |
| 18.05.2026 | 7,12 | 7,20 | 6,72 | 6,85 | -2,39% | - |
| 15.05.2026 | 7,15 | 7,59 | 6,97 | 7,02 | -2,66% | - |
| 14.05.2026 | 7,36 | 7,52 | 7,16 | 7,21 | -1,92% | - |
| 13.05.2026 | 7,53 | 7,71 | 7,26 | 7,35 | -1,53% | - |
| 12.05.2026 | 7,63 | 7,88 | 7,45 | 7,47 | -2,33% | - |
| 11.05.2026 | 7,51 | 7,83 | 7,42 | 7,64 | 1,77% | - |
| 08.05.2026 | 7,52 | 7,66 | 7,39 | 7,51 | 0,21% | - |
| 07.05.2026 | 7,93 | 8,03 | 7,44 | 7,49 | -5,09% | - |
| 06.05.2026 | 8,17 | 8,27 | 7,80 | 7,90 | -3,67% | - |
| 05.05.2026 | 8,26 | 8,35 | 7,82 | 8,20 | -1,10% | - |
| 04.05.2026 | 8,35 | 8,57 | 8,14 | 8,29 | -1,49% | - |
| 30.04.2026 | 8,04 | 8,42 | 7,94 | 8,41 | 4,15% | - |
| 29.04.2026 | 8,28 | 8,42 | 7,91 | 8,08 | -2,04% | - |
| 28.04.2026 | 8,71 | 8,95 | 8,09 | 8,25 | -4,76% | - |
| 27.04.2026 | 8,72 | 8,97 | 8,56 | 8,66 | -0,44% | - |
| 24.04.2026 | 8,92 | 9,05 | 8,62 | 8,70 | -1,90% | - |
| 23.04.2026 | 9,15 | 9,37 | 8,86 | 8,86 | -2,96% | - |
| 22.04.2026 | 9,09 | 9,31 | 8,70 | 9,13 | 0,89% | - |
| 21.04.2026 | 9,26 | 9,40 | 9,02 | 9,05 | -1,42% | - |
| 20.04.2026 | 9,09 | 9,46 | 8,70 | 9,18 | -0,17% | - |
| 17.04.2026 | 8,70 | 9,34 | 8,65 | 9,20 | 5,88% | - |
| 16.04.2026 | 8,72 | 8,93 | 8,59 | 8,69 | -0,45% | - |
| 15.04.2026 | 8,92 | 9,08 | 8,49 | 8,73 | -2,35% | - |
| 14.04.2026 | 8,83 | 9,21 | 8,81 | 8,94 | 0,59% | - |
| 13.04.2026 | 8,63 | 9,28 | 8,50 | 8,89 | 2,40% | - |
| 10.04.2026 | 8,82 | 8,95 | 8,55 | 8,68 | -2,31% | - |
| 09.04.2026 | 7,75 | 8,90 | 7,70 | 8,88 | 14,58% | - |
| 08.04.2026 | 7,87 | 7,90 | 7,48 | 7,75 | 1,40% | - |
| 07.04.2026 | 7,78 | 7,90 | 7,50 | 7,65 | -1,04% | - |
| 02.04.2026 | 6,48 | 7,78 | 6,25 | 7,73 | 19,77% | 14.996,00 |
| 01.04.2026 | 8,88 | 9,35 | 6,38 | 6,45 | -41,10% | 9.760,00 |