9,372$
-0,09%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 9,50 | 9,64 | 9,25 | 9,41 | 0,32% | 349.888,00 |
| 31.10.2024 | 10,37 | 10,37 | 9,27 | 9,38 | -0,42% | 584.679,00 |
| 30.10.2024 | 8,94 | 9,77 | 8,94 | 9,42 | 4,67% | 486.944,00 |
| 29.10.2024 | 8,37 | 9,19 | 8,15 | 9,00 | 6,51% | 1.369.087,00 |
| 28.10.2024 | 8,31 | 8,58 | 8,17 | 8,45 | 3,68% | 314.187,00 |
| 25.10.2024 | 8,44 | 8,60 | 8,14 | 8,15 | -3,44% | 202.486,00 |
| 24.10.2024 | 8,80 | 8,93 | 8,33 | 8,44 | -4,31% | 292.968,00 |
| 23.10.2024 | 9,94 | 10,42 | 8,73 | 8,82 | 1,26% | 878.817,00 |
| 22.10.2024 | 9,08 | 9,17 | 8,68 | 8,71 | -4,50% | 213.050,00 |
| 21.10.2024 | 9,45 | 9,45 | 9,01 | 9,12 | -3,49% | 245.626,00 |
| 18.10.2024 | 9,21 | 9,47 | 9,18 | 9,45 | 3,28% | 231.725,00 |
| 17.10.2024 | 9,70 | 9,73 | 9,10 | 9,15 | -5,18% | 321.468,00 |
| 16.10.2024 | 9,62 | 9,75 | 9,46 | 9,65 | 1,58% | 440.792,00 |
| 15.10.2024 | 9,54 | 9,67 | 9,25 | 9,50 | -0,42% | 614.482,00 |
| 14.10.2024 | 9,33 | 9,82 | 9,25 | 9,54 | 2,25% | 489.930,00 |
| 11.10.2024 | 9,26 | 9,40 | 9,14 | 9,33 | 0,54% | 309.650,00 |
| 10.10.2024 | 9,14 | 9,39 | 8,96 | 9,28 | 0,11% | 401.246,00 |
| 09.10.2024 | 9,51 | 9,66 | 9,13 | 9,27 | -2,32% | 190.952,00 |
| 08.10.2024 | 9,50 | 9,90 | 9,44 | 9,49 | -0,11% | 246.075,00 |
| 07.10.2024 | 9,59 | 9,66 | 9,42 | 9,50 | -1,14% | 285.581,00 |
| 04.10.2024 | 9,74 | 9,80 | 9,43 | 9,61 | 0,63% | 202.037,00 |
| 03.10.2024 | 9,64 | 9,79 | 9,45 | 9,55 | -2,45% | 241.670,00 |
| 02.10.2024 | 10,00 | 10,00 | 9,57 | 9,79 | -2,78% | 269.310,00 |
| 01.10.2024 | 10,15 | 10,15 | 9,69 | 10,07 | -1,76% | 427.044,00 |
| 30.09.2024 | 10,53 | 10,90 | 9,99 | 10,25 | -3,76% | 271.313,00 |
| 27.09.2024 | 10,48 | 10,88 | 10,39 | 10,65 | 2,85% | 196.302,00 |
| 26.09.2024 | 10,27 | 10,52 | 10,00 | 10,36 | 3,55% | 262.208,00 |
| 25.09.2024 | 10,80 | 11,04 | 9,65 | 10,00 | -6,89% | 995.063,00 |
| 24.09.2024 | 10,80 | 10,85 | 10,52 | 10,74 | 0,09% | 276.644,00 |
| 23.09.2024 | 11,30 | 11,53 | 10,67 | 10,73 | -4,62% | 606.157,00 |
| 20.09.2024 | 11,16 | 11,70 | 10,77 | 11,25 | 0,81% | 1.743.996,00 |
| 19.09.2024 | 11,12 | 12,83 | 11,04 | 11,16 | 4,59% | 969.276,00 |
| 18.09.2024 | 10,14 | 10,96 | 10,09 | 10,67 | 5,64% | 361.120,00 |
| 17.09.2024 | 10,06 | 10,52 | 9,98 | 10,10 | 1,10% | 302.362,00 |
| 16.09.2024 | 9,93 | 10,30 | 9,80 | 9,99 | 1,01% | 603.855,00 |
| 13.09.2024 | 9,20 | 10,18 | 9,20 | 9,89 | 9,22% | 1.525.306,00 |
| 12.09.2024 | 9,91 | 10,00 | 8,91 | 9,06 | -8,54% | 298.392,00 |
| 11.09.2024 | 9,95 | 10,15 | 9,69 | 9,90 | -0,60% | 262.926,00 |
| 10.09.2024 | 9,80 | 10,11 | 9,72 | 9,96 | 1,74% | 274.528,00 |
| 09.09.2024 | 9,71 | 10,07 | 9,67 | 9,79 | 1,45% | 331.839,00 |
| 06.09.2024 | 9,81 | 9,83 | 9,11 | 9,65 | 1,90% | 312.006,00 |
| 05.09.2024 | 9,63 | 9,91 | 9,36 | 9,47 | -1,25% | 298.288,00 |
| 04.09.2024 | 9,96 | 10,12 | 9,55 | 9,59 | -4,77% | 342.210,00 |
| 03.09.2024 | 10,17 | 10,73 | 9,89 | 10,07 | -2,89% | 484.232,00 |
| 30.08.2024 | 10,31 | 10,47 | 10,04 | 10,37 | 1,67% | 290.662,00 |
| 29.08.2024 | 10,17 | 10,63 | 10,06 | 10,20 | 0,29% | 216.732,00 |
| 28.08.2024 | 10,00 | 10,36 | 9,83 | 10,17 | 1,80% | 224.764,00 |
| 27.08.2024 | 10,16 | 10,21 | 9,92 | 9,99 | -1,87% | 353.604,00 |
| 26.08.2024 | 9,75 | 10,19 | 9,60 | 10,18 | 6,04% | 366.095,00 |
| 23.08.2024 | 9,29 | 9,72 | 9,29 | 9,60 | 4,23% | 410.385,00 |
| 22.08.2024 | 9,84 | 9,93 | 9,11 | 9,21 | -6,12% | 421.702,00 |
| 21.08.2024 | 9,96 | 10,26 | 9,59 | 9,81 | -0,51% | 302.236,00 |
| 20.08.2024 | 10,10 | 10,16 | 9,57 | 9,86 | -2,38% | 348.229,00 |
| 19.08.2024 | 9,37 | 10,13 | 9,37 | 10,10 | 8,60% | 343.881,00 |
| 16.08.2024 | 10,85 | 10,94 | 9,21 | 9,30 | -14,13% | 588.700,00 |
| 15.08.2024 | 10,20 | 10,84 | 9,69 | 10,83 | 9,73% | 681.918,00 |
| 14.08.2024 | 8,87 | 9,96 | 8,71 | 9,87 | 11,65% | 1.319.558,00 |
| 13.08.2024 | 8,26 | 8,88 | 8,20 | 8,84 | 6,76% | 420.385,00 |
| 12.08.2024 | 8,52 | 8,54 | 8,11 | 8,28 | -1,31% | 247.433,00 |
| 09.08.2024 | 8,88 | 9,10 | 8,11 | 8,39 | -4,88% | 370.621,00 |
| 08.08.2024 | 8,71 | 8,93 | 8,52 | 8,82 | 4,26% | 557.678,00 |
| 07.08.2024 | 9,21 | 9,21 | 8,45 | 8,46 | -5,90% | 394.366,00 |
| 06.08.2024 | 9,03 | 9,27 | 8,75 | 8,99 | 1,47% | 342.632,00 |
| 05.08.2024 | 9,01 | 9,19 | 8,58 | 8,86 | -8,75% | 690.171,00 |
| 02.08.2024 | 10,17 | 10,17 | 9,33 | 9,71 | -8,57% | 551.228,00 |
| 01.08.2024 | 11,20 | 11,26 | 10,57 | 10,62 | -5,18% | 625.307,00 |
| 31.07.2024 | 11,34 | 11,65 | 11,05 | 11,20 | -0,36% | 416.344,00 |
| 30.07.2024 | 11,20 | 11,42 | 10,98 | 11,24 | 0,99% | 294.527,00 |
| 29.07.2024 | 11,86 | 11,94 | 10,88 | 11,13 | -6,47% | 288.469,00 |
| 26.07.2024 | 11,46 | 12,09 | 11,40 | 11,90 | 5,87% | 658.678,00 |
| 25.07.2024 | 10,92 | 11,44 | 10,84 | 11,24 | 4,17% | 415.787,00 |
| 24.07.2024 | 11,03 | 11,37 | 10,66 | 10,79 | -4,17% | 333.460,00 |
| 23.07.2024 | 10,61 | 11,38 | 10,61 | 11,26 | 5,33% | 418.694,00 |
| 22.07.2024 | 10,29 | 10,71 | 10,14 | 10,69 | 4,60% | 343.642,00 |
| 19.07.2024 | 10,24 | 10,37 | 10,03 | 10,22 | 0,00% | 329.681,00 |
| 18.07.2024 | 10,14 | 10,62 | 9,98 | 10,22 | 0,00% | 912.370,00 |
| 17.07.2024 | 11,63 | 11,96 | 9,96 | 10,22 | -7,01% | 952.484,00 |
| 16.07.2024 | 10,95 | 11,19 | 10,59 | 10,99 | 2,23% | 643.835,00 |
| 15.07.2024 | 10,06 | 10,91 | 9,77 | 10,75 | 6,86% | 545.377,00 |
| 12.07.2024 | 9,73 | 10,39 | 9,70 | 10,06 | 4,85% | 869.760,00 |
| 11.07.2024 | 9,71 | 10,02 | 9,34 | 9,60 | 2,84% | 994.370,00 |
| 10.07.2024 | 9,49 | 9,97 | 9,11 | 9,33 | -0,11% | 777.868,00 |
| 09.07.2024 | 8,49 | 9,40 | 8,39 | 9,34 | 9,88% | 1.264.009,00 |
| 08.07.2024 | 7,81 | 8,53 | 7,72 | 8,50 | 10,53% | 1.182.509,00 |
| 05.07.2024 | 7,55 | 7,80 | 7,32 | 7,69 | 2,26% | 333.704,00 |
| 03.07.2024 | 7,57 | 7,87 | 7,45 | 7,52 | 0,00% | 196.440,00 |
| 02.07.2024 | 7,59 | 7,84 | 7,25 | 7,52 | -1,57% | 529.340,00 |
| 01.07.2024 | 7,07 | 7,68 | 6,94 | 7,64 | 8,06% | 478.778,00 |
| 28.06.2024 | 6,97 | 7,11 | 6,80 | 7,07 | 2,32% | 3.877.951,00 |
| 27.06.2024 | 6,66 | 7,16 | 6,33 | 6,91 | 4,07% | 591.896,00 |
| 26.06.2024 | 6,71 | 6,71 | 6,39 | 6,64 | -1,34% | 817.471,00 |
| 25.06.2024 | 7,12 | 7,13 | 6,63 | 6,73 | -5,61% | 379.334,00 |
| 24.06.2024 | 7,24 | 7,38 | 6,93 | 7,13 | -1,38% | 458.628,00 |
| 21.06.2024 | 7,07 | 7,33 | 6,99 | 7,23 | 3,29% | 869.846,00 |
| 20.06.2024 | 7,16 | 7,30 | 6,95 | 7,00 | -2,51% | 346.434,00 |
| 18.06.2024 | 7,43 | 7,68 | 7,18 | 7,18 | -3,49% | 236.747,00 |
| 17.06.2024 | 7,39 | 7,51 | 7,23 | 7,44 | -0,67% | 383.780,00 |
| 14.06.2024 | 7,59 | 7,92 | 7,41 | 7,49 | -2,35% | 448.411,00 |
| 13.06.2024 | 7,90 | 7,91 | 7,46 | 7,67 | -2,91% | 583.102,00 |
| 12.06.2024 | 8,34 | 8,72 | 7,82 | 7,90 | -1,37% | 441.870,00 |