8,358$
-2,64%
Echtzeit-Aktienkurs Oric Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oric Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 8,61 | 8,77 | 8,24 | 8,34 | -2,85% | 2.734.985,00 |
| 13.05.2026 | 8,75 | 8,83 | 8,49 | 8,59 | -2,77% | 1.621.517,00 |
| 12.05.2026 | 9,07 | 9,22 | 8,75 | 8,83 | -1,78% | 908.120,00 |
| 11.05.2026 | 8,85 | 9,23 | 8,76 | 8,99 | 1,58% | 1.163.734,00 |
| 08.05.2026 | 8,80 | 9,02 | 8,72 | 8,85 | 0,45% | 1.258.170,00 |
| 07.05.2026 | 9,02 | 9,06 | 8,74 | 8,81 | -5,06% | 1.539.632,00 |
| 06.05.2026 | 9,67 | 9,67 | 9,15 | 9,28 | -3,03% | 1.270.805,00 |
| 05.05.2026 | 9,41 | 9,64 | 9,14 | 9,57 | -0,62% | 2.027.499,00 |
| 04.05.2026 | 9,70 | 10,05 | 9,50 | 9,63 | -1,43% | 1.053.242,00 |
| 01.05.2026 | 9,87 | 10,13 | 9,65 | 9,77 | -1,11% | 1.198.580,00 |
| 30.04.2026 | 9,50 | 9,89 | 9,40 | 9,88 | 4,66% | 919.794,00 |
| 29.04.2026 | 9,51 | 9,85 | 9,24 | 9,44 | -2,18% | 1.341.996,00 |
| 28.04.2026 | 10,45 | 10,46 | 9,46 | 9,65 | -5,30% | 1.621.920,00 |
| 27.04.2026 | 10,09 | 10,54 | 10,03 | 10,19 | -0,49% | 1.377.484,00 |
| 24.04.2026 | 10,45 | 10,58 | 10,09 | 10,24 | -2,20% | 1.071.929,00 |
| 23.04.2026 | 10,72 | 11,03 | 10,34 | 10,47 | -2,79% | 1.091.218,00 |
| 22.04.2026 | 10,71 | 10,93 | 10,19 | 10,77 | 1,41% | 1.741.668,00 |
| 21.04.2026 | 10,83 | 11,03 | 10,59 | 10,62 | -2,48% | 1.279.280,00 |
| 20.04.2026 | 10,72 | 11,16 | 10,63 | 10,89 | 1,30% | 1.230.837,00 |
| 17.04.2026 | 10,36 | 10,98 | 10,30 | 10,75 | 5,08% | 1.748.938,00 |
| 16.04.2026 | 10,20 | 10,49 | 10,10 | 10,23 | -0,49% | 1.363.014,00 |
| 15.04.2026 | 10,52 | 10,69 | 10,01 | 10,28 | -2,37% | 1.775.702,00 |
| 14.04.2026 | 10,45 | 10,85 | 10,40 | 10,53 | 1,35% | 1.014.492,00 |
| 13.04.2026 | 10,08 | 10,93 | 10,03 | 10,39 | 2,36% | 1.522.778,00 |
| 10.04.2026 | 10,38 | 10,48 | 9,98 | 10,15 | -2,22% | 2.104.122,00 |
| 09.04.2026 | 8,90 | 10,41 | 8,90 | 10,38 | 14,82% | 2.389.585,00 |
| 08.04.2026 | 8,98 | 9,23 | 8,76 | 9,04 | 1,92% | 1.695.368,00 |
| 07.04.2026 | 9,00 | 9,03 | 8,68 | 8,87 | -0,45% | 1.445.229,00 |
| 06.04.2026 | 8,91 | 9,53 | 8,73 | 8,91 | 0,22% | 2.440.009,00 |
| 02.04.2026 | 7,25 | 8,97 | 7,23 | 8,89 | 18,93% | 7.289.337,00 |
| 01.04.2026 | 10,25 | 10,80 | 7,37 | 7,48 | -40,91% | 15.624.180,00 |
| 31.03.2026 | 12,64 | 13,04 | 12,23 | 12,65 | 3,69% | 1.848.707,00 |
| 30.03.2026 | 12,00 | 12,40 | 11,71 | 12,20 | 1,16% | 1.395.110,00 |
| 27.03.2026 | 12,13 | 12,74 | 11,76 | 12,06 | -2,58% | 1.347.112,00 |
| 26.03.2026 | 11,54 | 12,61 | 11,33 | 12,38 | 5,81% | 1.743.721,00 |
| 25.03.2026 | 11,30 | 11,99 | 11,29 | 11,70 | 5,41% | 1.037.291,00 |
| 24.03.2026 | 10,96 | 11,27 | 10,73 | 11,10 | -0,27% | 990.753,00 |
| 23.03.2026 | 11,22 | 11,62 | 10,59 | 11,13 | -0,27% | 1.496.357,00 |
| 20.03.2026 | 11,07 | 11,38 | 10,77 | 11,16 | 0,54% | 3.695.607,00 |
| 19.03.2026 | 11,21 | 11,36 | 10,64 | 11,10 | 2,21% | 1.273.231,00 |
| 18.03.2026 | 11,89 | 11,93 | 10,85 | 10,86 | -10,02% | 1.247.632,00 |
| 17.03.2026 | 12,20 | 12,37 | 11,99 | 12,07 | -1,23% | 1.565.607,00 |
| 16.03.2026 | 12,02 | 12,50 | 11,86 | 12,22 | 2,69% | 605.734,00 |
| 13.03.2026 | 11,96 | 12,17 | 11,46 | 11,90 | 1,19% | 1.579.517,00 |
| 12.03.2026 | 12,52 | 12,52 | 11,54 | 11,76 | -6,59% | 1.704.871,00 |
| 11.03.2026 | 12,48 | 12,82 | 11,97 | 12,59 | 0,00% | 1.348.864,00 |
| 10.03.2026 | 12,04 | 12,73 | 11,73 | 12,59 | 8,07% | 1.799.812,00 |
| 09.03.2026 | 11,81 | 12,95 | 10,98 | 11,65 | -15,03% | 4.070.332,00 |
| 06.03.2026 | 13,48 | 14,05 | 13,20 | 13,71 | -1,01% | 998.914,00 |
| 05.03.2026 | 13,22 | 13,86 | 13,05 | 13,85 | 2,52% | 1.671.205,00 |
| 04.03.2026 | 13,54 | 13,91 | 12,80 | 13,51 | 0,00% | 1.030.434,00 |
| 03.03.2026 | 13,35 | 13,74 | 12,82 | 13,51 | -2,67% | 1.885.271,00 |
| 02.03.2026 | 13,11 | 14,01 | 13,06 | 13,88 | 3,20% | 1.281.098,00 |
| 27.02.2026 | 12,88 | 13,73 | 12,85 | 13,45 | -0,37% | 841.256,00 |
| 26.02.2026 | 13,40 | 13,67 | 12,77 | 13,50 | 0,75% | 1.043.028,00 |
| 25.02.2026 | 13,86 | 14,25 | 13,10 | 13,40 | -0,15% | 4.995.516,00 |
| 24.02.2026 | 12,08 | 13,75 | 11,75 | 13,42 | 14,60% | 4.663.357,00 |
| 23.02.2026 | 11,07 | 11,98 | 11,04 | 11,71 | 5,40% | 1.443.085,00 |
| 20.02.2026 | 11,17 | 11,35 | 10,80 | 11,11 | -1,94% | 1.110.602,00 |
| 19.02.2026 | 10,81 | 11,38 | 10,53 | 11,33 | 4,62% | 967.457,00 |
| 18.02.2026 | 10,16 | 11,00 | 10,06 | 10,83 | 7,33% | 1.148.191,00 |
| 17.02.2026 | 10,00 | 10,32 | 9,94 | 10,09 | 1,00% | 849.792,00 |
| 13.02.2026 | 10,31 | 10,60 | 9,95 | 9,99 | -2,44% | 702.744,00 |
| 12.02.2026 | 10,22 | 10,40 | 10,04 | 10,24 | 0,39% | 728.815,00 |
| 11.02.2026 | 10,58 | 10,78 | 10,13 | 10,20 | -3,41% | 784.113,00 |
| 10.02.2026 | 10,72 | 11,08 | 10,39 | 10,56 | -1,40% | 941.225,00 |
| 09.02.2026 | 10,35 | 10,75 | 10,02 | 10,71 | 2,78% | 841.917,00 |
| 06.02.2026 | 10,43 | 10,66 | 9,99 | 10,42 | 4,62% | 1.987.428,00 |
| 05.02.2026 | 10,60 | 10,84 | 9,70 | 9,96 | -6,13% | 1.472.059,00 |
| 04.02.2026 | 11,07 | 11,07 | 10,21 | 10,61 | -3,55% | 1.248.751,00 |
| 03.02.2026 | 11,17 | 11,40 | 10,50 | 11,00 | -1,43% | 1.060.255,00 |
| 02.02.2026 | 10,33 | 11,51 | 10,14 | 11,16 | 8,77% | 1.975.468,00 |
| 30.01.2026 | 10,72 | 10,93 | 10,17 | 10,26 | -4,65% | 1.535.797,00 |
| 29.01.2026 | 10,95 | 11,20 | 10,61 | 10,76 | -2,00% | 1.839.304,00 |
| 28.01.2026 | 12,02 | 12,12 | 10,95 | 10,98 | -9,33% | 1.768.608,00 |
| 27.01.2026 | 12,26 | 12,42 | 12,00 | 12,11 | -1,14% | 1.309.054,00 |
| 26.01.2026 | 11,70 | 12,61 | 11,64 | 12,25 | 2,17% | 2.787.204,00 |
| 23.01.2026 | 11,97 | 12,16 | 11,52 | 11,99 | -0,50% | 1.779.305,00 |
| 22.01.2026 | 12,42 | 12,70 | 11,87 | 12,05 | -1,63% | 1.180.686,00 |
| 21.01.2026 | 11,51 | 12,31 | 11,33 | 12,25 | 5,42% | 1.355.395,00 |
| 20.01.2026 | 11,68 | 12,21 | 11,41 | 11,62 | -0,71% | 1.823.230,00 |
| 19.01.2026 | 11,69 | 11,70 | 11,69 | 11,70 | -3,44% | - |
| 16.01.2026 | 11,48 | 12,20 | 11,25 | 12,12 | 5,21% | 1.808.231,00 |
| 15.01.2026 | 11,23 | 11,56 | 11,08 | 11,52 | 2,16% | 1.929.462,00 |
| 14.01.2026 | 10,08 | 11,78 | 10,04 | 11,28 | 11,20% | 5.030.347,00 |
| 13.01.2026 | 9,07 | 10,39 | 8,91 | 10,14 | 10,82% | 3.116.003,00 |
| 12.01.2026 | 9,09 | 9,39 | 8,77 | 9,15 | 0,00% | 1.247.725,00 |
| 09.01.2026 | 8,61 | 9,23 | 8,54 | 9,15 | 8,28% | 1.627.235,00 |
| 08.01.2026 | 8,58 | 8,72 | 8,38 | 8,45 | -2,65% | 1.387.460,00 |
| 07.01.2026 | 8,51 | 8,92 | 8,19 | 8,68 | 6,77% | 1.832.694,00 |
| 06.01.2026 | 8,10 | 8,26 | 7,91 | 8,13 | -0,25% | 1.665.272,00 |
| 05.01.2026 | 8,16 | 8,32 | 7,84 | 8,15 | -0,24% | 1.141.739,00 |
| 02.01.2026 | 8,24 | 8,33 | 8,04 | 8,17 | -0,12% | 805.530,00 |
| 31.12.2025 | 8,05 | 8,25 | 7,99 | 8,18 | 1,24% | 866.918,00 |
| 30.12.2025 | 8,20 | 8,33 | 7,96 | 8,08 | -2,06% | 1.491.524,00 |
| 29.12.2025 | 8,18 | 8,44 | 8,11 | 8,25 | 0,00% | 1.004.992,00 |
| 26.12.2025 | 8,43 | 8,43 | 8,15 | 8,25 | -2,14% | 903.932,00 |
| 24.12.2025 | 8,31 | 8,62 | 8,29 | 8,43 | 1,93% | 587.774,00 |
| 23.12.2025 | 8,31 | 8,55 | 8,19 | 8,27 | -1,55% | 934.491,00 |
| 22.12.2025 | 8,11 | 8,61 | 8,04 | 8,40 | 4,48% | 1.183.905,00 |