8,978$
0,09%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 9,07 | 9,34 | 8,92 | 8,97 | 0,02% | - |
| 13.05.2024 | 9,08 | 9,39 | 8,70 | 8,97 | -0,22% | 425.134,00 |
| 10.05.2024 | 9,87 | 9,87 | 8,87 | 8,99 | -5,47% | 242.533,00 |
| 09.05.2024 | 9,61 | 9,86 | 9,48 | 9,51 | -0,94% | 359.807,00 |
| 08.05.2024 | 9,39 | 9,90 | 9,34 | 9,60 | -0,31% | 334.788,00 |
| 07.05.2024 | 9,44 | 10,15 | 9,41 | 9,63 | 2,77% | 375.149,00 |
| 06.05.2024 | 9,70 | 9,79 | 9,15 | 9,37 | -3,50% | 311.589,00 |
| 03.05.2024 | 9,77 | 10,05 | 9,48 | 9,71 | 2,00% | 277.184,00 |
| 02.05.2024 | 9,29 | 9,69 | 9,29 | 9,52 | 2,15% | 555.938,00 |
| 01.05.2024 | 8,83 | 9,65 | 8,80 | 9,32 | 5,55% | 762.455,00 |
| 30.04.2024 | 8,14 | 9,26 | 8,14 | 8,83 | 7,29% | 761.332,00 |
| 29.04.2024 | 8,11 | 8,56 | 8,11 | 8,23 | 1,98% | 425.342,00 |
| 26.04.2024 | 7,73 | 8,13 | 7,73 | 8,07 | 5,22% | 401.565,00 |
| 25.04.2024 | 7,94 | 7,94 | 7,62 | 7,67 | -5,07% | 636.172,00 |
| 24.04.2024 | 8,79 | 8,80 | 8,07 | 8,08 | -7,87% | 374.881,00 |
| 23.04.2024 | 8,72 | 9,11 | 8,67 | 8,77 | 0,57% | 270.485,00 |
| 22.04.2024 | 9,27 | 9,43 | 8,67 | 8,72 | -5,11% | 315.162,00 |
| 19.04.2024 | 9,35 | 9,40 | 8,72 | 9,19 | -3,36% | 668.037,00 |
| 18.04.2024 | 9,98 | 10,03 | 9,35 | 9,51 | -2,66% | 589.783,00 |
| 17.04.2024 | 9,58 | 10,03 | 9,43 | 9,77 | 3,39% | 509.942,00 |
| 16.04.2024 | 9,44 | 9,70 | 9,33 | 9,45 | -0,94% | 203.765,00 |
| 15.04.2024 | 9,78 | 9,95 | 9,34 | 9,54 | -2,65% | 332.213,00 |
| 12.04.2024 | 9,90 | 10,02 | 9,60 | 9,80 | -1,80% | 318.269,00 |
| 11.04.2024 | 10,19 | 10,27 | 9,76 | 9,98 | -0,20% | 376.079,00 |
| 10.04.2024 | 10,37 | 10,53 | 9,90 | 10,00 | -6,19% | 739.621,00 |
| 09.04.2024 | 10,89 | 10,93 | 10,43 | 10,66 | -0,84% | 1.160.058,00 |
| 08.04.2024 | 11,05 | 11,07 | 10,46 | 10,75 | -2,01% | 502.984,00 |
| 05.04.2024 | 11,13 | 11,38 | 10,91 | 10,97 | -1,97% | 352.610,00 |
| 04.04.2024 | 11,51 | 11,83 | 11,11 | 11,19 | -1,50% | 363.578,00 |
| 03.04.2024 | 12,24 | 12,24 | 11,34 | 11,36 | -6,58% | 631.163,00 |
| 02.04.2024 | 12,52 | 12,80 | 12,03 | 12,16 | -5,96% | 459.666,00 |
| 01.04.2024 | 13,71 | 13,89 | 12,62 | 12,93 | -5,96% | 557.642,00 |
| 28.03.2024 | 13,52 | 14,07 | 13,19 | 13,75 | 2,12% | 725.532,00 |
| 27.03.2024 | 13,54 | 13,88 | 13,28 | 13,47 | 0,04% | 399.452,00 |
| 26.03.2024 | 13,61 | 13,87 | 13,40 | 13,46 | 0,00% | 416.041,00 |
| 25.03.2024 | 13,97 | 14,28 | 13,17 | 13,46 | -3,24% | 555.503,00 |
| 22.03.2024 | 14,37 | 14,61 | 13,87 | 13,91 | -4,66% | 288.201,00 |
| 21.03.2024 | 15,16 | 15,35 | 14,50 | 14,59 | 1,60% | 388.286,00 |
| 20.03.2024 | 14,27 | 14,39 | 13,77 | 14,36 | 0,28% | 489.893,00 |
| 19.03.2024 | 14,68 | 15,13 | 14,06 | 14,32 | -2,45% | 1.090.935,00 |
| 18.03.2024 | 15,20 | 15,20 | 14,20 | 14,68 | -2,78% | 759.157,00 |
| 15.03.2024 | 15,00 | 15,37 | 14,84 | 15,10 | 0,53% | 2.300.144,00 |
| 14.03.2024 | 15,03 | 15,40 | 14,76 | 15,02 | -1,38% | 587.228,00 |
| 13.03.2024 | 14,61 | 15,59 | 14,61 | 15,23 | 6,35% | 736.248,00 |
| 12.03.2024 | 14,63 | 15,07 | 14,03 | 14,32 | -4,47% | 858.579,00 |
| 11.03.2024 | 14,95 | 15,53 | 14,63 | 14,99 | 0,00% | 589.692,00 |
| 08.03.2024 | 16,16 | 16,37 | 14,76 | 14,99 | -5,78% | 551.652,00 |
| 07.03.2024 | 16,13 | 16,36 | 15,75 | 15,91 | -0,81% | 294.010,00 |
| 06.03.2024 | 15,71 | 16,65 | 15,49 | 16,04 | 3,52% | 622.394,00 |
| 05.03.2024 | 14,91 | 15,75 | 14,56 | 15,50 | 3,58% | 611.629,00 |
| 04.03.2024 | 14,83 | 15,14 | 14,28 | 14,96 | 2,05% | 583.865,00 |
| 01.03.2024 | 13,57 | 15,38 | 13,45 | 14,66 | 15,07% | 961.439,00 |
| 29.02.2024 | 12,20 | 14,70 | 11,86 | 12,74 | 8,43% | 2.864.488,00 |
| 28.02.2024 | 11,83 | 12,05 | 11,49 | 11,75 | -2,00% | 673.461,00 |
| 27.02.2024 | 12,02 | 12,47 | 11,96 | 11,99 | 0,33% | 292.854,00 |
| 26.02.2024 | 11,05 | 12,06 | 11,05 | 11,95 | 8,44% | 403.443,00 |
| 23.02.2024 | 10,43 | 11,18 | 10,22 | 11,02 | 8,89% | 344.392,00 |
| 22.02.2024 | 10,36 | 10,50 | 9,96 | 10,12 | -1,94% | 573.371,00 |
| 21.02.2024 | 10,35 | 10,47 | 10,13 | 10,32 | -1,39% | 318.167,00 |
| 20.02.2024 | 11,16 | 11,36 | 10,18 | 10,47 | -6,98% | 452.250,00 |
| 16.02.2024 | 11,17 | 11,63 | 10,97 | 11,25 | 0,00% | 287.002,00 |
| 15.02.2024 | 10,94 | 11,45 | 10,79 | 11,25 | 2,55% | 562.928,00 |
| 14.02.2024 | 11,33 | 11,54 | 10,94 | 10,97 | -2,83% | 407.576,00 |
| 13.02.2024 | 11,55 | 11,59 | 10,94 | 11,29 | -5,92% | 434.539,00 |
| 12.02.2024 | 12,70 | 13,42 | 11,93 | 12,00 | -5,21% | 627.027,00 |
| 09.02.2024 | 12,24 | 12,80 | 12,00 | 12,66 | 3,43% | 273.957,00 |
| 08.02.2024 | 12,72 | 12,97 | 11,90 | 12,24 | -2,86% | 778.340,00 |
| 07.02.2024 | 12,26 | 12,74 | 12,11 | 12,60 | 2,44% | 441.066,00 |
| 06.02.2024 | 11,49 | 12,32 | 11,49 | 12,30 | 7,05% | 438.639,00 |
| 05.02.2024 | 11,12 | 11,62 | 11,03 | 11,49 | 2,32% | 241.452,00 |
| 02.02.2024 | 11,36 | 11,55 | 11,12 | 11,23 | -2,56% | 226.406,00 |
| 01.02.2024 | 11,08 | 11,58 | 10,87 | 11,53 | 4,87% | 197.771,00 |
| 31.01.2024 | 11,51 | 11,59 | 10,94 | 10,99 | -4,35% | 340.514,00 |
| 30.01.2024 | 11,69 | 11,98 | 11,35 | 11,49 | -1,88% | 642.301,00 |
| 29.01.2024 | 10,20 | 11,75 | 10,11 | 11,71 | 14,69% | 530.921,00 |
| 26.01.2024 | 10,47 | 10,59 | 9,72 | 10,21 | -1,92% | 319.443,00 |
| 25.01.2024 | 11,18 | 11,24 | 10,31 | 10,41 | -4,36% | 482.670,00 |
| 24.01.2024 | 11,00 | 11,25 | 10,66 | 10,89 | 0,60% | 439.602,00 |
| 23.01.2024 | 10,59 | 10,89 | 10,42 | 10,82 | 2,95% | 358.380,00 |
| 22.01.2024 | 10,63 | 10,80 | 10,01 | 10,51 | 4,89% | 521.662,00 |
| 19.01.2024 | 9,21 | 10,15 | 9,11 | 10,02 | 8,74% | 374.823,00 |
| 18.01.2024 | 9,31 | 9,64 | 9,11 | 9,22 | -0,91% | 496.299,00 |
| 17.01.2024 | 8,32 | 9,32 | 8,09 | 9,30 | 11,51% | 2.994.710,00 |
| 16.01.2024 | 8,51 | 8,77 | 8,28 | 8,34 | -3,02% | 312.539,00 |
| 12.01.2024 | 8,06 | 8,64 | 8,06 | 8,60 | 6,97% | 257.422,00 |
| 11.01.2024 | 8,08 | 8,19 | 7,86 | 8,04 | -1,11% | 223.339,00 |
| 10.01.2024 | 8,25 | 8,47 | 7,90 | 8,13 | -1,45% | 294.277,00 |
| 09.01.2024 | 8,15 | 8,36 | 8,04 | 8,25 | 0,36% | 167.029,00 |
| 08.01.2024 | 7,85 | 8,45 | 7,85 | 8,22 | -2,38% | 383.766,00 |
| 05.01.2024 | 8,90 | 8,90 | 8,30 | 8,42 | -5,82% | 222.466,00 |
| 04.01.2024 | 9,09 | 9,14 | 8,75 | 8,94 | -0,33% | 162.004,00 |
| 03.01.2024 | 9,21 | 9,30 | 8,90 | 8,97 | -1,86% | 154.596,00 |
| 02.01.2024 | 9,14 | 9,46 | 9,04 | 9,14 | -0,65% | 199.309,00 |
| 29.12.2023 | 9,18 | 9,27 | 8,96 | 9,20 | 0,00% | 249.653,00 |
| 28.12.2023 | 9,15 | 9,55 | 8,96 | 9,20 | 0,66% | 315.490,00 |
| 27.12.2023 | 9,30 | 9,33 | 8,93 | 9,14 | -0,22% | 135.712,00 |
| 26.12.2023 | 8,98 | 9,27 | 8,98 | 9,16 | 3,15% | 277.725,00 |
| 22.12.2023 | 8,94 | 9,15 | 8,81 | 8,88 | 0,11% | 167.896,00 |
| 21.12.2023 | 8,64 | 9,07 | 8,64 | 8,87 | 4,11% | 153.179,00 |
| 20.12.2023 | 8,70 | 9,03 | 8,51 | 8,52 | -2,52% | 264.503,00 |