7,687$
2,90%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 10,00 | 10,07 | 9,78 | 9,90 | -0,70% | 175.691,00 |
| 27.11.2024 | 9,86 | 10,06 | 9,69 | 9,97 | 1,73% | 251.590,00 |
| 26.11.2024 | 9,81 | 9,96 | 9,43 | 9,80 | -0,71% | 255.196,00 |
| 25.11.2024 | 9,82 | 10,06 | 9,67 | 9,87 | 2,92% | 663.220,00 |
| 22.11.2024 | 9,19 | 9,72 | 9,02 | 9,59 | 5,15% | 285.786,00 |
| 21.11.2024 | 8,94 | 9,31 | 8,52 | 9,12 | 4,35% | 317.031,00 |
| 20.11.2024 | 8,80 | 8,85 | 8,48 | 8,74 | -1,69% | 342.785,00 |
| 19.11.2024 | 8,50 | 8,90 | 8,37 | 8,89 | 3,86% | 298.212,00 |
| 18.11.2024 | 8,51 | 8,81 | 8,12 | 8,56 | 0,71% | 570.166,00 |
| 15.11.2024 | 9,01 | 9,11 | 8,11 | 8,50 | -3,74% | 640.749,00 |
| 14.11.2024 | 10,15 | 10,61 | 8,72 | 8,83 | -14,11% | 728.521,00 |
| 13.11.2024 | 10,23 | 11,11 | 10,22 | 10,28 | 0,19% | 534.236,00 |
| 12.11.2024 | 10,10 | 10,36 | 10,06 | 10,26 | -0,39% | 304.923,00 |
| 11.11.2024 | 10,43 | 10,60 | 10,19 | 10,30 | 0,39% | 371.448,00 |
| 08.11.2024 | 9,93 | 10,29 | 9,84 | 10,26 | 3,12% | 228.584,00 |
| 07.11.2024 | 10,27 | 10,47 | 9,77 | 9,95 | -3,40% | 333.521,00 |
| 06.11.2024 | 10,09 | 10,55 | 9,80 | 10,30 | 6,40% | 599.643,00 |
| 05.11.2024 | 9,52 | 9,79 | 8,96 | 9,68 | 2,11% | 699.772,00 |
| 04.11.2024 | 9,40 | 9,53 | 8,71 | 9,48 | 0,74% | 617.395,00 |
| 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 |