10,145$
0,05%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 10,40 | 10,54 | 9,92 | 10,14 | -3,61% | 1.320.917,00 |
| 08.12.2025 | 12,37 | 12,50 | 10,40 | 10,52 | -4,36% | 2.088.546,00 |
| 05.12.2025 | 11,66 | 11,95 | 10,93 | 11,00 | -3,42% | 1.394.712,00 |
| 04.12.2025 | 10,91 | 11,54 | 10,72 | 11,39 | 3,73% | 1.266.505,00 |
| 03.12.2025 | 10,69 | 11,06 | 10,57 | 10,98 | 3,10% | 1.037.866,00 |
| 02.12.2025 | 11,18 | 11,25 | 10,45 | 10,65 | -4,40% | 1.863.939,00 |
| 01.12.2025 | 11,65 | 11,78 | 11,05 | 11,14 | -6,23% | 1.141.543,00 |
| 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% | 1.087.644,00 |
| 24.11.2025 | 11,64 | 12,01 | 11,52 | 11,79 | 1,46% | 1.383.315,00 |
| 21.11.2025 | 11,57 | 11,80 | 11,02 | 11,62 | 1,26% | 1.395.197,00 |
| 20.11.2025 | 12,48 | 12,50 | 11,21 | 11,48 | 0,04% | 1.607.219,00 |
| 19.11.2025 | 11,87 | 12,04 | 11,47 | 11,47 | -3,61% | 657.698,00 |
| 18.11.2025 | 11,93 | 12,15 | 11,51 | 11,90 | -1,33% | 955.731,00 |
| 17.11.2025 | 12,29 | 12,71 | 11,28 | 12,06 | -1,55% | 1.920.176,00 |
| 14.11.2025 | 12,44 | 13,45 | 12,14 | 12,25 | 0,57% | 1.563.959,00 |
| 13.11.2025 | 12,30 | 12,48 | 12,02 | 12,18 | -2,40% | 708.271,00 |
| 12.11.2025 | 12,77 | 12,97 | 12,39 | 12,48 | -3,11% | 866.223,00 |
| 11.11.2025 | 12,36 | 13,04 | 12,11 | 12,88 | 3,37% | 1.226.043,00 |
| 10.11.2025 | 12,56 | 12,86 | 12,32 | 12,46 | 0,89% | 1.131.149,00 |
| 07.11.2025 | 12,60 | 12,61 | 11,77 | 12,35 | -1,59% | 800.939,00 |
| 06.11.2025 | 12,36 | 12,91 | 12,16 | 12,55 | 1,37% | 731.916,00 |
| 05.11.2025 | 12,36 | 12,54 | 11,88 | 12,38 | 0,65% | 920.753,00 |
| 04.11.2025 | 12,30 | 12,71 | 12,16 | 12,30 | -3,07% | 1.727.235,00 |
| 03.11.2025 | 13,06 | 13,42 | 12,26 | 12,69 | -3,57% | 1.211.926,00 |
| 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% | 1.463.618,00 |
| 23.10.2025 | 12,08 | 12,37 | 11,94 | 12,27 | 1,56% | 993.343,00 |
| 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 |
| 13.10.2025 | 13,74 | 14,16 | 13,42 | 13,91 | 1,68% | 1.252.526,00 |
| 10.10.2025 | 14,08 | 14,10 | 13,24 | 13,68 | -2,84% | 2.379.229,00 |
| 09.10.2025 | 14,17 | 14,50 | 14,00 | 14,08 | -1,40% | 1.301.888,00 |
| 08.10.2025 | 14,25 | 14,61 | 13,85 | 14,28 | 1,13% | 1.978.286,00 |
| 07.10.2025 | 14,84 | 14,93 | 13,78 | 14,12 | -2,01% | 2.558.178,00 |
| 06.10.2025 | 12,28 | 14,66 | 12,07 | 14,41 | 24,60% | 3.728.858,00 |
| 03.10.2025 | 11,34 | 11,71 | 11,28 | 11,57 | 2,16% | 904.992,00 |
| 02.10.2025 | 11,75 | 11,84 | 11,13 | 11,32 | -3,33% | 1.297.755,00 |
| 01.10.2025 | 11,74 | 12,13 | 11,64 | 11,71 | -2,42% | 936.806,00 |
| 30.09.2025 | 11,63 | 12,05 | 11,50 | 12,00 | 3,27% | 1.141.977,00 |
| 29.09.2025 | 11,23 | 11,92 | 11,10 | 11,62 | 4,50% | 1.675.843,00 |
| 26.09.2025 | 10,43 | 11,22 | 10,37 | 11,12 | 6,82% | 1.187.518,00 |
| 25.09.2025 | 10,30 | 10,65 | 10,19 | 10,41 | -0,48% | 833.982,00 |
| 24.09.2025 | 10,48 | 10,82 | 10,11 | 10,46 | -0,19% | 1.000.124,00 |
| 23.09.2025 | 10,70 | 10,89 | 10,33 | 10,48 | -3,14% | 1.268.499,00 |
| 22.09.2025 | 10,50 | 10,93 | 10,00 | 10,82 | 2,46% | 1.488.222,00 |
| 19.09.2025 | 11,00 | 11,05 | 10,53 | 10,56 | -4,00% | 5.769.047,00 |
| 18.09.2025 | 10,66 | 11,17 | 10,66 | 11,00 | 4,56% | 1.211.632,00 |
| 17.09.2025 | 10,97 | 11,16 | 10,43 | 10,52 | -3,49% | 1.225.392,00 |
| 16.09.2025 | 10,63 | 11,05 | 10,37 | 10,90 | 1,77% | 1.397.139,00 |
| 15.09.2025 | 10,85 | 11,16 | 10,70 | 10,71 | -0,65% | 1.252.522,00 |
| 12.09.2025 | 10,76 | 11,10 | 10,76 | 10,78 | -0,74% | 906.538,00 |
| 11.09.2025 | 10,60 | 10,92 | 10,56 | 10,86 | 3,23% | 800.370,00 |
| 10.09.2025 | 10,91 | 10,94 | 10,36 | 10,52 | -3,57% | 1.045.016,00 |
| 09.09.2025 | 10,44 | 11,20 | 10,39 | 10,91 | 3,90% | 1.286.670,00 |
| 08.09.2025 | 10,88 | 11,00 | 10,48 | 10,50 | -3,49% | 1.439.730,00 |
| 05.09.2025 | 10,91 | 11,27 | 10,78 | 10,88 | 1,02% | 1.048.855,00 |
| 04.09.2025 | 10,62 | 10,88 | 10,31 | 10,77 | 1,60% | 928.070,00 |
| 03.09.2025 | 10,32 | 10,85 | 10,18 | 10,60 | 2,12% | 1.178.735,00 |
| 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 | 1,50% | 942.341,00 |
| 31.07.2025 | 10,63 | 10,76 | 9,88 | 9,97 | -6,91% | 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 |