10,379$
-0,01%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 10,20 | 10,57 | 10,06 | 10,38 | 1,47% | 1.072.312,00 |
| 29.08.2025 | 10,06 | 10,26 | 9,87 | 10,23 | 1,99% | 711.539,00 |
| 28.08.2025 | 10,05 | 10,35 | 9,97 | 10,03 | -2,24% | 875.166,00 |
| 27.08.2025 | 9,90 | 10,26 | 9,83 | 10,26 | 4,16% | 1.158.635,00 |
| 26.08.2025 | 9,58 | 9,88 | 9,56 | 9,85 | 2,39% | 1.175.591,00 |
| 25.08.2025 | 9,73 | 9,81 | 9,50 | 9,62 | -1,23% | 368.810,00 |
| 22.08.2025 | 9,78 | 10,15 | 9,65 | 9,74 | 0,52% | 531.437,00 |
| 21.08.2025 | 9,39 | 9,77 | 9,32 | 9,69 | 1,89% | 353.405,00 |
| 20.08.2025 | 9,57 | 9,64 | 9,36 | 9,51 | -0,94% | 506.163,00 |
| 19.08.2025 | 9,89 | 9,96 | 9,51 | 9,60 | -3,03% | 826.676,00 |
| 18.08.2025 | 9,67 | 10,05 | 9,67 | 9,90 | 2,48% | 870.992,00 |
| 15.08.2025 | 10,06 | 10,06 | 9,54 | 9,66 | -2,72% | 650.989,00 |
| 14.08.2025 | 9,55 | 9,96 | 9,37 | 9,93 | 1,02% | 802.062,00 |
| 13.08.2025 | 9,56 | 10,31 | 9,56 | 9,83 | 3,26% | 932.657,00 |
| 12.08.2025 | 9,22 | 9,66 | 9,20 | 9,52 | 3,48% | 490.217,00 |
| 11.08.2025 | 9,22 | 9,30 | 8,97 | 9,20 | -0,43% | 852.224,00 |
| 08.08.2025 | 9,64 | 9,66 | 9,03 | 9,24 | -4,05% | 1.050.053,00 |
| 07.08.2025 | 9,93 | 9,93 | 9,52 | 9,63 | -2,53% | 496.405,00 |
| 06.08.2025 | 9,97 | 9,97 | 9,47 | 9,88 | -1,10% | 853.188,00 |
| 05.08.2025 | 9,88 | 10,05 | 9,55 | 9,99 | 2,51% | 715.507,00 |
| 04.08.2025 | 10,16 | 10,31 | 9,72 | 9,75 | -3,71% | 820.196,00 |
| 01.08.2025 | 9,73 | 10,14 | 9,63 | 10,12 | 1,61% | 942.341,00 |
| 31.07.2025 | 10,63 | 10,76 | 9,88 | 9,96 | -7,00% | 893.997,00 |
| 30.07.2025 | 11,28 | 11,33 | 10,54 | 10,71 | -2,99% | 882.486,00 |
| 29.07.2025 | 11,25 | 11,62 | 10,00 | 11,04 | -1,25% | 12.363.084,00 |
| 28.07.2025 | 11,55 | 11,60 | 11,12 | 11,18 | -2,27% | 637.288,00 |
| 25.07.2025 | 11,69 | 11,69 | 11,21 | 11,44 | -2,47% | 458.960,00 |
| 24.07.2025 | 11,72 | 11,91 | 11,53 | 11,73 | -0,59% | 287.772,00 |
| 23.07.2025 | 11,34 | 12,00 | 11,19 | 11,80 | 5,83% | 862.894,00 |
| 22.07.2025 | 11,08 | 11,40 | 11,02 | 11,15 | 0,81% | 552.497,00 |
| 21.07.2025 | 11,00 | 11,39 | 11,00 | 11,06 | 0,45% | 543.561,00 |
| 18.07.2025 | 11,29 | 11,41 | 10,88 | 11,01 | -1,17% | 480.476,00 |
| 17.07.2025 | 11,22 | 11,57 | 11,01 | 11,14 | -0,36% | 421.641,00 |
| 16.07.2025 | 11,02 | 11,38 | 10,83 | 11,18 | 1,82% | 551.860,00 |
| 15.07.2025 | 10,88 | 11,01 | 10,60 | 10,98 | 1,20% | 467.183,00 |
| 14.07.2025 | 11,00 | 11,45 | 10,72 | 10,85 | -2,25% | 454.676,00 |
| 11.07.2025 | 11,25 | 11,42 | 10,85 | 11,10 | -3,06% | 561.068,00 |
| 10.07.2025 | 10,91 | 11,50 | 10,78 | 11,45 | 5,05% | 905.505,00 |
| 09.07.2025 | 10,54 | 11,15 | 10,53 | 10,90 | 4,51% | 856.398,00 |
| 08.07.2025 | 10,85 | 11,14 | 10,42 | 10,43 | -2,07% | 661.452,00 |
| 07.07.2025 | 10,78 | 10,86 | 10,49 | 10,65 | -1,39% | 440.013,00 |
| 03.07.2025 | 10,73 | 10,88 | 10,60 | 10,80 | 1,41% | 348.771,00 |
| 02.07.2025 | 10,01 | 11,19 | 9,96 | 10,65 | 5,03% | 776.180,00 |
| 01.07.2025 | 10,12 | 10,33 | 9,80 | 10,14 | 0,10% | 897.242,00 |
| 30.06.2025 | 10,48 | 10,50 | 10,10 | 10,13 | -1,75% | 633.726,00 |
| 27.06.2025 | 10,46 | 10,65 | 10,22 | 10,31 | -1,81% | 2.999.704,00 |
| 26.06.2025 | 10,64 | 10,68 | 10,05 | 10,50 | 2,64% | 889.646,00 |
| 25.06.2025 | 10,32 | 10,87 | 10,20 | 10,23 | -2,48% | 794.305,00 |
| 24.06.2025 | 10,63 | 10,99 | 10,34 | 10,49 | 4,90% | 1.197.326,00 |
| 23.06.2025 | 9,24 | 10,01 | 9,11 | 10,00 | 7,41% | 816.581,00 |
| 20.06.2025 | 9,38 | 9,50 | 8,99 | 9,31 | 0,98% | 1.571.414,00 |
| 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% | 808.521,00 |
| 16.06.2025 | 9,70 | 9,80 | 9,19 | 9,41 | -2,28% | 1.011.338,00 |
| 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% | 814.763,00 |
| 11.06.2025 | 9,88 | 10,04 | 9,35 | 9,39 | -3,69% | 811.060,00 |
| 10.06.2025 | 9,82 | 10,00 | 9,56 | 9,75 | -1,12% | 1.043.878,00 |
| 09.06.2025 | 9,40 | 10,00 | 8,96 | 9,86 | 5,79% | 1.170.182,00 |
| 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% | 1.484.068,00 |
| 04.06.2025 | 8,33 | 9,09 | 8,16 | 9,08 | 8,10% | 2.139.395,00 |
| 03.06.2025 | 8,44 | 8,75 | 8,03 | 8,40 | -0,83% | 1.230.460,00 |
| 02.06.2025 | 8,21 | 9,48 | 8,15 | 8,47 | 3,67% | 3.129.288,00 |
| 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% | 14.471.373,00 |
| 28.05.2025 | 5,91 | 6,06 | 5,51 | 5,97 | 3,29% | 2.167.325,00 |
| 27.05.2025 | 6,53 | 6,53 | 5,70 | 5,78 | -8,98% | 1.171.146,00 |
| 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% | 693.878,00 |
| 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% | 933.134,00 |
| 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% | 571.965,00 |
| 14.05.2025 | 5,30 | 5,30 | 4,76 | 4,87 | -8,38% | 521.698,00 |
| 13.05.2025 | 5,46 | 5,55 | 5,25 | 5,31 | -1,85% | 328.756,00 |
| 12.05.2025 | 5,33 | 5,54 | 5,24 | 5,41 | 6,50% | 385.335,00 |
| 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% | 704.093,00 |
| 07.05.2025 | 5,15 | 5,15 | 4,52 | 4,70 | -6,75% | 970.388,00 |
| 06.05.2025 | 5,83 | 5,83 | 4,77 | 5,04 | -11,58% | 1.025.617,00 |
| 05.05.2025 | 5,64 | 5,78 | 5,59 | 5,70 | 0,53% | 505.522,00 |
| 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 | -2,45% | 611.386,00 |
| 30.04.2025 | 5,59 | 5,78 | 5,30 | 5,71 | 0,97% | 724.331,00 |
| 29.04.2025 | 5,05 | 5,90 | 5,00 | 5,66 | 11,10% | 994.639,00 |
| 28.04.2025 | 5,09 | 5,42 | 5,05 | 5,09 | -0,20% | 416.387,00 |
| 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% | 352.427,00 |
| 23.04.2025 | 5,36 | 5,66 | 5,13 | 5,17 | -0,96% | 651.635,00 |
| 22.04.2025 | 4,99 | 5,29 | 4,91 | 5,22 | 7,19% | 733.139,00 |
| 21.04.2025 | 4,63 | 5,19 | 4,63 | 4,87 | 2,10% | 501.039,00 |
| 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% | 609.327,00 |
| 14.04.2025 | 5,06 | 5,17 | 4,92 | 5,11 | 3,86% | 734.039,00 |
| 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% | 849.061,00 |
| 09.04.2025 | 4,06 | 5,04 | 3,90 | 4,69 | 10,22% | 1.012.838,00 |