5,097$
-1,80%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 4,93 | 4,99 | 4,13 | 4,26 | -6,89% | 1.221.559,00 |
| 07.04.2025 | 4,51 | 5,01 | 4,38 | 4,57 | -6,35% | 1.105.583,00 |
| 04.04.2025 | 5,03 | 5,18 | 4,79 | 4,88 | -6,96% | 1.074.081,00 |
| 03.04.2025 | 5,32 | 5,44 | 5,13 | 5,25 | -9,26% | 1.071.260,00 |
| 02.04.2025 | 5,40 | 5,98 | 5,32 | 5,78 | 4,52% | 647.091,00 |
| 01.04.2025 | 5,49 | 5,68 | 5,25 | 5,53 | -0,72% | 1.257.468,00 |
| 31.03.2025 | 5,89 | 5,89 | 5,53 | 5,57 | -9,28% | 1.967.450,00 |
| 28.03.2025 | 6,30 | 6,30 | 6,00 | 6,14 | -2,38% | 469.287,00 |
| 27.03.2025 | 5,87 | 6,38 | 5,78 | 6,29 | 7,52% | 1.412.643,00 |
| 26.03.2025 | 6,78 | 6,93 | 5,80 | 5,85 | -13,33% | 1.019.236,00 |
| 25.03.2025 | 7,30 | 7,34 | 6,59 | 6,75 | -8,41% | 440.531,00 |
| 24.03.2025 | 7,12 | 7,42 | 6,87 | 7,37 | 4,84% | 450.678,00 |
| 21.03.2025 | 7,42 | 7,47 | 6,44 | 7,03 | -6,39% | 2.051.810,00 |
| 20.03.2025 | 7,40 | 7,65 | 7,36 | 7,51 | 0,54% | 619.932,00 |
| 19.03.2025 | 7,59 | 7,72 | 7,33 | 7,47 | -2,10% | 930.632,00 |
| 18.03.2025 | 7,70 | 7,91 | 7,59 | 7,63 | -3,54% | 552.882,00 |
| 17.03.2025 | 7,78 | 7,94 | 7,51 | 7,91 | 1,54% | 485.622,00 |
| 14.03.2025 | 7,71 | 7,96 | 7,71 | 7,79 | 1,17% | 462.443,00 |
| 13.03.2025 | 7,98 | 8,08 | 7,64 | 7,70 | -3,75% | 420.633,00 |
| 12.03.2025 | 7,74 | 8,11 | 7,63 | 8,00 | 4,03% | 451.632,00 |
| 11.03.2025 | 7,56 | 7,85 | 7,22 | 7,69 | 0,79% | 769.387,00 |
| 10.03.2025 | 7,67 | 7,94 | 7,48 | 7,63 | -4,63% | 606.040,00 |
| 07.03.2025 | 7,78 | 8,04 | 7,62 | 8,00 | 1,91% | 335.573,00 |
| 06.03.2025 | 7,77 | 8,11 | 7,70 | 7,85 | -1,26% | 514.480,00 |
| 05.03.2025 | 7,69 | 8,00 | 7,66 | 7,95 | 3,72% | 311.388,00 |
| 04.03.2025 | 7,57 | 7,79 | 7,30 | 7,67 | 0,33% | 560.914,00 |
| 03.03.2025 | 8,07 | 8,16 | 7,57 | 7,64 | -4,86% | 626.560,00 |
| 28.02.2025 | 7,64 | 8,07 | 7,56 | 8,03 | 2,29% | 666.289,00 |
| 27.02.2025 | 8,32 | 8,59 | 7,82 | 7,85 | -5,42% | 965.525,00 |
| 26.02.2025 | 8,50 | 9,53 | 8,10 | 8,30 | 2,72% | 1.966.442,00 |
| 25.02.2025 | 7,60 | 8,12 | 7,42 | 8,08 | 6,88% | 816.026,00 |
| 24.02.2025 | 7,69 | 7,86 | 7,45 | 7,56 | -1,56% | 583.713,00 |
| 21.02.2025 | 7,69 | 8,09 | 7,44 | 7,68 | 2,81% | 1.057.248,00 |
| 20.02.2025 | 7,94 | 7,98 | 7,34 | 7,47 | -5,92% | 1.205.964,00 |
| 19.02.2025 | 8,57 | 8,57 | 7,68 | 7,94 | 1,15% | 1.879.536,00 |
| 18.02.2025 | 8,40 | 8,80 | 7,48 | 7,85 | -6,21% | 1.438.368,00 |
| 17.02.2025 | 8,35 | 8,37 | 8,34 | 8,37 | 0,11% | - |
| 14.02.2025 | 8,50 | 9,20 | 7,90 | 8,36 | 1,09% | 2.846.283,00 |
| 13.02.2025 | 9,55 | 9,64 | 7,49 | 8,27 | -12,49% | 1.892.554,00 |
| 12.02.2025 | 9,47 | 9,69 | 8,73 | 9,45 | -4,06% | 1.105.236,00 |
| 11.02.2025 | 11,72 | 11,72 | 7,87 | 9,85 | -12,29% | 3.817.711,00 |
| 10.02.2025 | 12,31 | 14,67 | 10,97 | 11,23 | -8,33% | 5.744.016,00 |
| 07.02.2025 | 12,50 | 13,00 | 11,87 | 12,25 | -2,31% | 882.467,00 |
| 06.02.2025 | 12,67 | 13,30 | 12,36 | 12,54 | 1,21% | 1.600.795,00 |
| 05.02.2025 | 10,74 | 12,62 | 10,74 | 12,39 | 15,26% | 1.026.105,00 |
| 04.02.2025 | 10,18 | 12,01 | 10,18 | 10,75 | 5,91% | 1.607.310,00 |
| 03.02.2025 | 10,20 | 10,59 | 9,95 | 10,15 | -2,59% | 1.142.081,00 |
| 31.01.2025 | 10,76 | 10,78 | 10,22 | 10,42 | -3,25% | 1.365.689,00 |
| 30.01.2025 | 11,32 | 11,44 | 10,73 | 10,77 | -3,41% | 1.224.424,00 |
| 29.01.2025 | 11,70 | 12,00 | 11,00 | 11,15 | -4,54% | 696.476,00 |
| 28.01.2025 | 10,87 | 11,74 | 10,50 | 11,68 | 7,85% | 1.058.578,00 |
| 27.01.2025 | 10,19 | 11,09 | 9,92 | 10,83 | 4,84% | 574.738,00 |
| 24.01.2025 | 10,21 | 10,69 | 10,05 | 10,33 | -0,10% | 688.435,00 |
| 23.01.2025 | 9,69 | 10,60 | 9,69 | 10,34 | 4,76% | 643.175,00 |
| 22.01.2025 | 10,00 | 10,13 | 9,72 | 9,87 | -1,30% | 296.570,00 |
| 21.01.2025 | 9,60 | 10,14 | 9,39 | 10,00 | 4,38% | 386.511,00 |
| 17.01.2025 | 10,20 | 10,20 | 9,57 | 9,58 | -4,58% | 301.527,00 |
| 16.01.2025 | 10,93 | 11,15 | 9,96 | 10,04 | -7,64% | 662.024,00 |
| 15.01.2025 | 10,00 | 11,08 | 9,59 | 10,87 | 9,69% | 1.227.603,00 |
| 14.01.2025 | 8,92 | 10,05 | 8,82 | 9,91 | 15,23% | 1.219.746,00 |
| 13.01.2025 | 8,71 | 8,83 | 7,92 | 8,60 | 8,04% | 600.969,00 |
| 10.01.2025 | 8,17 | 8,21 | 7,86 | 7,96 | -6,35% | 628.643,00 |
| 08.01.2025 | 9,13 | 9,15 | 8,31 | 8,50 | -7,81% | 551.518,00 |
| 07.01.2025 | 8,38 | 9,47 | 8,16 | 9,22 | 10,82% | 1.870.773,00 |
| 06.01.2025 | 8,62 | 8,65 | 8,17 | 8,32 | -2,69% | 325.512,00 |
| 03.01.2025 | 8,33 | 8,62 | 8,24 | 8,55 | 3,51% | 1.036.162,00 |
| 02.01.2025 | 8,18 | 8,29 | 8,06 | 8,26 | 2,35% | 245.999,00 |
| 31.12.2024 | 8,18 | 8,19 | 7,88 | 8,07 | -1,22% | 253.767,00 |
| 30.12.2024 | 8,09 | 8,29 | 7,92 | 8,17 | -0,97% | 387.564,00 |
| 27.12.2024 | 8,24 | 8,35 | 7,98 | 8,25 | -1,20% | 340.569,00 |
| 26.12.2024 | 8,00 | 8,42 | 8,00 | 8,35 | 1,95% | 182.607,00 |
| 24.12.2024 | 8,35 | 8,43 | 7,99 | 8,19 | -1,68% | 187.199,00 |
| 23.12.2024 | 8,22 | 8,56 | 8,16 | 8,33 | 1,46% | 338.131,00 |
| 20.12.2024 | 7,52 | 8,25 | 7,44 | 8,21 | 6,76% | 690.836,00 |
| 19.12.2024 | 7,68 | 7,94 | 7,51 | 7,69 | 0,13% | 545.981,00 |
| 18.12.2024 | 8,23 | 8,42 | 7,41 | 7,68 | -6,91% | 354.173,00 |
| 17.12.2024 | 8,18 | 8,35 | 7,90 | 8,25 | 0,12% | 321.134,00 |
| 16.12.2024 | 8,28 | 8,62 | 8,13 | 8,24 | -3,29% | 598.498,00 |
| 13.12.2024 | 8,43 | 8,57 | 8,07 | 8,52 | 1,07% | 325.201,00 |
| 12.12.2024 | 8,80 | 8,96 | 8,40 | 8,43 | -5,92% | 212.070,00 |
| 11.12.2024 | 9,19 | 9,33 | 8,95 | 8,96 | -0,67% | 265.851,00 |
| 10.12.2024 | 9,41 | 9,64 | 8,94 | 9,02 | -4,95% | 275.666,00 |
| 09.12.2024 | 9,88 | 10,21 | 9,48 | 9,49 | -4,14% | 181.169,00 |
| 06.12.2024 | 9,67 | 10,08 | 9,67 | 9,90 | 3,56% | 177.552,00 |
| 05.12.2024 | 9,72 | 9,80 | 9,49 | 9,56 | -2,45% | 196.938,00 |
| 04.12.2024 | 9,60 | 9,87 | 9,52 | 9,80 | 2,08% | 270.203,00 |
| 03.12.2024 | 10,06 | 10,08 | 9,43 | 9,60 | -5,60% | 289.374,00 |
| 02.12.2024 | 9,92 | 10,35 | 9,70 | 10,17 | 2,73% | 298.101,00 |