13,719$
-1,02%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,48 | 14,05 | 13,20 | 13,70 | -1,15% | 998.914,00 |
| 05.03.2026 | 13,28 | 13,86 | 13,05 | 13,86 | 2,59% | 200,00 |
| 04.03.2026 | 13,54 | 13,91 | 12,80 | 13,51 | 0,00% | 1.030.434,00 |
| 03.03.2026 | 13,35 | 13,74 | 12,82 | 13,51 | -2,67% | 1.885.271,00 |
| 02.03.2026 | 13,11 | 14,01 | 13,06 | 13,88 | 3,20% | 1.281.098,00 |
| 27.02.2026 | 12,88 | 13,73 | 12,85 | 13,45 | -0,37% | 841.256,00 |
| 26.02.2026 | 13,40 | 13,67 | 12,77 | 13,50 | 0,75% | 1.043.028,00 |
| 25.02.2026 | 13,86 | 14,25 | 13,10 | 13,40 | -0,15% | 4.995.516,00 |
| 24.02.2026 | 12,08 | 13,75 | 11,75 | 13,42 | 14,60% | 4.663.357,00 |
| 23.02.2026 | 11,07 | 11,98 | 11,04 | 11,71 | 5,40% | 1.443.085,00 |
| 20.02.2026 | 11,17 | 11,35 | 10,80 | 11,11 | -1,94% | 1.110.602,00 |
| 19.02.2026 | 10,81 | 11,38 | 10,53 | 11,33 | 4,62% | 967.457,00 |
| 18.02.2026 | 10,16 | 11,00 | 10,06 | 10,83 | 7,33% | 1.148.191,00 |
| 17.02.2026 | 10,00 | 10,32 | 9,94 | 10,09 | 1,00% | 849.792,00 |
| 13.02.2026 | 10,31 | 10,60 | 9,95 | 9,99 | -2,44% | 702.744,00 |
| 12.02.2026 | 10,22 | 10,40 | 10,04 | 10,24 | 0,39% | 728.815,00 |
| 11.02.2026 | 10,58 | 10,78 | 10,13 | 10,20 | -3,41% | 784.113,00 |
| 10.02.2026 | 10,72 | 11,08 | 10,39 | 10,56 | -1,40% | 941.225,00 |
| 09.02.2026 | 10,35 | 10,75 | 10,02 | 10,71 | 2,78% | 841.917,00 |
| 06.02.2026 | 10,43 | 10,66 | 9,99 | 10,42 | 4,62% | 1.987.428,00 |
| 05.02.2026 | 10,60 | 10,84 | 9,70 | 9,96 | -6,13% | 1.472.059,00 |
| 04.02.2026 | 11,07 | 11,07 | 10,21 | 10,61 | -3,55% | 1.248.751,00 |
| 03.02.2026 | 11,17 | 11,40 | 10,50 | 11,00 | -1,43% | 1.060.255,00 |
| 02.02.2026 | 10,33 | 11,51 | 10,14 | 11,16 | 8,77% | 1.975.468,00 |
| 30.01.2026 | 10,72 | 10,93 | 10,17 | 10,26 | -4,65% | 1.535.797,00 |
| 29.01.2026 | 10,95 | 11,20 | 10,61 | 10,76 | -2,00% | 1.839.304,00 |
| 28.01.2026 | 12,02 | 12,12 | 10,95 | 10,98 | -9,33% | 1.768.608,00 |
| 27.01.2026 | 12,26 | 12,42 | 12,00 | 12,11 | -1,14% | 1.309.054,00 |
| 26.01.2026 | 11,70 | 12,61 | 11,64 | 12,25 | 2,17% | 2.787.204,00 |
| 23.01.2026 | 11,97 | 12,16 | 11,52 | 11,99 | -0,50% | 1.779.305,00 |
| 22.01.2026 | 12,42 | 12,70 | 11,87 | 12,05 | -1,63% | 1.180.686,00 |
| 21.01.2026 | 11,51 | 12,31 | 11,33 | 12,25 | 5,42% | 1.355.395,00 |
| 20.01.2026 | 11,68 | 12,21 | 11,41 | 11,62 | -0,71% | 1.823.230,00 |
| 19.01.2026 | 11,69 | 11,70 | 11,69 | 11,70 | -3,44% | - |
| 16.01.2026 | 11,48 | 12,20 | 11,25 | 12,12 | 5,21% | 1.808.231,00 |
| 15.01.2026 | 11,23 | 11,56 | 11,08 | 11,52 | 2,16% | 1.929.462,00 |
| 14.01.2026 | 10,08 | 11,78 | 10,04 | 11,28 | 11,20% | 5.030.347,00 |
| 13.01.2026 | 9,07 | 10,39 | 8,91 | 10,14 | 10,82% | 3.116.003,00 |
| 12.01.2026 | 9,09 | 9,39 | 8,77 | 9,15 | 0,00% | 1.247.725,00 |
| 09.01.2026 | 8,61 | 9,23 | 8,54 | 9,15 | 8,28% | 1.627.235,00 |
| 08.01.2026 | 8,58 | 8,72 | 8,38 | 8,45 | -2,65% | 1.387.460,00 |
| 07.01.2026 | 8,51 | 8,92 | 8,19 | 8,68 | 6,77% | 1.832.694,00 |
| 06.01.2026 | 8,10 | 8,26 | 7,91 | 8,13 | -0,25% | 1.665.272,00 |
| 05.01.2026 | 8,16 | 8,32 | 7,84 | 8,15 | -0,24% | 1.141.739,00 |
| 02.01.2026 | 8,24 | 8,33 | 8,04 | 8,17 | -0,12% | 805.530,00 |
| 31.12.2025 | 8,05 | 8,25 | 7,99 | 8,18 | 1,24% | 866.918,00 |
| 30.12.2025 | 8,20 | 8,33 | 7,96 | 8,08 | -2,06% | 1.491.524,00 |
| 29.12.2025 | 8,18 | 8,44 | 8,11 | 8,25 | 0,00% | 1.004.992,00 |
| 26.12.2025 | 8,43 | 8,43 | 8,15 | 8,25 | -2,14% | 903.932,00 |
| 24.12.2025 | 8,31 | 8,62 | 8,29 | 8,43 | 1,93% | 587.774,00 |
| 23.12.2025 | 8,31 | 8,55 | 8,19 | 8,27 | -1,55% | 934.491,00 |
| 22.12.2025 | 8,11 | 8,61 | 8,04 | 8,40 | 4,48% | 1.183.905,00 |
| 19.12.2025 | 8,16 | 8,24 | 7,98 | 8,04 | -0,56% | 5.553.859,00 |
| 18.12.2025 | 8,25 | 8,38 | 8,00 | 8,09 | -1,64% | 1.158.870,00 |
| 17.12.2025 | 9,14 | 9,23 | 8,20 | 8,22 | -10,02% | 1.543.376,00 |
| 16.12.2025 | 9,06 | 9,42 | 8,82 | 9,14 | -1,03% | 1.495.256,00 |
| 15.12.2025 | 9,49 | 9,50 | 9,19 | 9,23 | -1,60% | 1.859.770,00 |
| 12.12.2025 | 9,68 | 9,74 | 9,33 | 9,38 | -3,20% | 995.756,00 |
| 11.12.2025 | 9,97 | 10,09 | 9,65 | 9,69 | -3,05% | 760.276,00 |
| 10.12.2025 | 10,11 | 10,31 | 9,80 | 10,00 | -1,43% | 992.763,00 |
| 09.12.2025 | 10,40 | 10,54 | 9,92 | 10,14 | -3,61% | 1.320.516,00 |
| 08.12.2025 | 12,37 | 12,50 | 10,40 | 10,52 | -4,36% | 2.043.967,00 |
| 05.12.2025 | 11,66 | 11,95 | 10,93 | 11,00 | -3,42% | 1.393.367,00 |
| 04.12.2025 | 10,91 | 11,54 | 10,72 | 11,39 | 3,73% | 1.266.442,00 |
| 03.12.2025 | 10,69 | 11,06 | 10,57 | 10,98 | 3,10% | 1.037.359,00 |
| 02.12.2025 | 11,18 | 11,25 | 10,45 | 10,65 | -4,40% | 1.847.800,00 |
| 01.12.2025 | 11,65 | 11,78 | 11,05 | 11,14 | -6,23% | 1.138.648,00 |
| 28.11.2025 | 11,90 | 12,14 | 11,74 | 11,88 | 0,51% | 603.072,00 |
| 26.11.2025 | 11,58 | 11,95 | 11,46 | 11,82 | 1,72% | 1.926.410,00 |
| 25.11.2025 | 11,82 | 12,29 | 11,47 | 11,62 | -1,44% | 1.087.313,00 |
| 24.11.2025 | 11,64 | 12,01 | 11,52 | 11,79 | 1,55% | 1.381.777,00 |
| 21.11.2025 | 11,57 | 11,80 | 11,02 | 11,61 | 1,18% | 1.394.415,00 |
| 20.11.2025 | 12,48 | 12,50 | 11,21 | 11,48 | 0,04% | 1.606.258,00 |
| 19.11.2025 | 11,87 | 12,04 | 11,47 | 11,47 | -3,61% | 637.254,00 |
| 18.11.2025 | 11,93 | 12,15 | 11,51 | 11,90 | -1,29% | 954.817,00 |
| 17.11.2025 | 12,29 | 12,71 | 11,28 | 12,06 | -1,35% | 1.919.868,00 |
| 14.11.2025 | 12,44 | 13,45 | 12,13 | 12,22 | 0,33% | 1.557.148,00 |
| 13.11.2025 | 12,30 | 12,48 | 12,02 | 12,18 | -2,40% | 707.434,00 |
| 12.11.2025 | 12,77 | 12,97 | 12,39 | 12,48 | -3,11% | 866.167,00 |
| 11.11.2025 | 12,36 | 13,04 | 12,11 | 12,88 | 3,37% | 1.225.210,00 |
| 10.11.2025 | 12,56 | 12,86 | 12,32 | 12,46 | 0,89% | 1.130.443,00 |
| 07.11.2025 | 12,60 | 12,60 | 11,77 | 12,35 | -1,59% | 800.398,00 |
| 06.11.2025 | 12,36 | 12,91 | 12,16 | 12,55 | 1,37% | 730.989,00 |
| 05.11.2025 | 12,36 | 12,54 | 11,88 | 12,38 | 0,65% | 920.553,00 |
| 04.11.2025 | 12,30 | 12,71 | 12,16 | 12,30 | -3,07% | 1.726.563,00 |
| 03.11.2025 | 13,06 | 13,42 | 12,26 | 12,69 | -3,57% | 1.211.429,00 |
| 31.10.2025 | 13,24 | 13,57 | 13,03 | 13,16 | -1,35% | 1.170.857,00 |
| 30.10.2025 | 12,75 | 13,51 | 12,75 | 13,34 | 3,17% | 908.590,00 |
| 29.10.2025 | 13,42 | 13,57 | 12,90 | 12,93 | -3,72% | 1.102.769,00 |
| 28.10.2025 | 13,21 | 13,81 | 13,12 | 13,43 | 0,22% | 896.134,00 |
| 27.10.2025 | 13,55 | 13,69 | 12,95 | 13,40 | 2,29% | 1.271.228,00 |
| 24.10.2025 | 12,58 | 13,38 | 12,47 | 13,10 | 6,78% | 1.462.513,00 |
| 23.10.2025 | 12,08 | 12,37 | 11,94 | 12,27 | 1,56% | - |
| 22.10.2025 | 12,45 | 12,56 | 11,71 | 12,08 | -4,13% | 1.288.507,00 |
| 21.10.2025 | 12,33 | 12,78 | 12,18 | 12,60 | 1,78% | 1.188.856,00 |
| 20.10.2025 | 13,02 | 13,07 | 12,37 | 12,38 | -3,31% | 1.417.441,00 |
| 17.10.2025 | 13,23 | 13,34 | 12,69 | 12,80 | -3,73% | - |
| 16.10.2025 | 14,05 | 14,17 | 13,29 | 13,30 | -4,32% | 1.391.332,00 |
| 15.10.2025 | 13,30 | 14,04 | 13,19 | 13,90 | 5,62% | 1.408.836,00 |
| 14.10.2025 | 13,70 | 13,78 | 13,15 | 13,16 | -5,39% | 1.491.013,00 |