10,750$
Echtzeit-Aktienkurs Olema Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,60 | 11,06 | 10,41 | 10,74 | -0,09% | 1.218.126,00 |
| 13.10.2025 | 10,58 | 10,94 | 10,28 | 10,75 | 1,70% | 600.141,00 |
| 10.10.2025 | 10,80 | 11,34 | 10,40 | 10,57 | -1,03% | 1.568.550,00 |
| 09.10.2025 | 10,72 | 10,88 | 10,43 | 10,68 | -0,47% | 1.079.262,00 |
| 08.10.2025 | 10,83 | 11,06 | 10,51 | 10,73 | 2,78% | 939.905,00 |
| 07.10.2025 | 11,06 | 11,14 | 10,24 | 10,44 | -5,61% | 1.117.697,00 |
| 06.10.2025 | 11,25 | 11,47 | 10,99 | 11,06 | -0,72% | 1.159.663,00 |
| 03.10.2025 | 11,24 | 11,55 | 11,12 | 11,14 | 0,00% | 116.170,00 |
| 02.10.2025 | 11,06 | 11,27 | 10,11 | 11,14 | 0,91% | 1.287.294,00 |
| 01.10.2025 | 9,86 | 11,50 | 9,67 | 11,04 | 12,77% | 2.267.761,00 |
| 30.09.2025 | 9,54 | 9,92 | 9,45 | 9,79 | 2,62% | 1.707.037,00 |
| 29.09.2025 | 9,50 | 9,77 | 9,26 | 9,54 | 0,32% | 1.168.638,00 |
| 26.09.2025 | 8,28 | 9,54 | 8,19 | 9,51 | 16,12% | 1.408.804,00 |
| 25.09.2025 | 8,24 | 8,43 | 8,01 | 8,19 | -1,92% | 520.381,00 |
| 24.09.2025 | 8,80 | 8,87 | 8,32 | 8,35 | -5,01% | 930.296,00 |
| 23.09.2025 | 8,51 | 8,90 | 8,41 | 8,79 | 5,52% | 1.160.749,00 |
| 22.09.2025 | 8,22 | 8,90 | 7,66 | 8,33 | 1,96% | 1.096.367,00 |
| 19.09.2025 | 8,51 | 8,64 | 8,01 | 8,17 | -4,00% | 1.677.378,00 |
| 18.09.2025 | 7,90 | 8,57 | 7,83 | 8,51 | 9,81% | 967.529,00 |
| 17.09.2025 | 7,89 | 8,04 | 7,66 | 7,75 | -1,77% | 694.616,00 |
| 16.09.2025 | 8,03 | 8,40 | 7,75 | 7,89 | -1,38% | 961.056,00 |
| 15.09.2025 | 7,77 | 8,04 | 7,49 | 8,00 | 2,96% | 1.244.213,00 |
| 12.09.2025 | 7,98 | 8,20 | 7,75 | 7,77 | -2,88% | 1.345.364,00 |
| 11.09.2025 | 7,81 | 8,25 | 7,81 | 8,00 | 2,43% | 999.481,00 |
| 10.09.2025 | 7,45 | 7,94 | 7,40 | 7,81 | 4,97% | 1.619.847,00 |
| 09.09.2025 | 7,44 | 7,56 | 7,22 | 7,44 | -1,85% | 921.366,00 |
| 08.09.2025 | 8,48 | 8,52 | 7,52 | 7,58 | -8,78% | 1.467.903,00 |
| 05.09.2025 | 6,35 | 8,44 | 6,35 | 8,31 | 30,87% | 3.852.474,00 |
| 04.09.2025 | 6,32 | 6,40 | 5,99 | 6,35 | 0,95% | 2.858.605,00 |
| 03.09.2025 | 6,43 | 6,85 | 6,05 | 6,29 | -2,78% | 1.821.201,00 |
| 02.09.2025 | 5,48 | 6,50 | 5,36 | 6,47 | 18,50% | 1.387.335,00 |
| 29.08.2025 | 5,52 | 5,64 | 5,39 | 5,46 | -1,09% | 303.190,00 |
| 28.08.2025 | 5,74 | 5,81 | 5,50 | 5,52 | -3,83% | 298.637,00 |
| 27.08.2025 | 5,72 | 5,85 | 5,66 | 5,74 | 0,17% | 274.263,00 |
| 26.08.2025 | 5,60 | 5,74 | 5,54 | 5,73 | 2,50% | 158.634,00 |
| 25.08.2025 | 5,75 | 5,78 | 5,58 | 5,59 | -2,95% | 231.946,00 |
| 22.08.2025 | 5,56 | 5,97 | 5,56 | 5,76 | 3,97% | 432.641,00 |
| 21.08.2025 | 5,41 | 5,73 | 5,35 | 5,54 | 1,65% | 398.686,00 |
| 20.08.2025 | 5,41 | 5,52 | 5,34 | 5,45 | 0,37% | 287.967,00 |
| 19.08.2025 | 5,73 | 5,76 | 5,41 | 5,43 | -5,73% | 415.434,00 |
| 18.08.2025 | 5,57 | 5,78 | 5,50 | 5,76 | 4,54% | 400.303,00 |
| 15.08.2025 | 5,30 | 5,54 | 5,29 | 5,51 | 4,75% | 439.776,00 |
| 14.08.2025 | 5,27 | 5,35 | 5,15 | 5,26 | -0,19% | 414.804,00 |
| 13.08.2025 | 5,31 | 5,47 | 5,13 | 5,27 | -0,75% | 579.078,00 |
| 12.08.2025 | 4,93 | 5,58 | 4,91 | 5,31 | 16,19% | 1.398.558,00 |
| 11.08.2025 | 4,64 | 4,78 | 4,47 | 4,57 | -1,51% | 315.079,00 |
| 08.08.2025 | 4,74 | 4,83 | 4,57 | 4,64 | -1,69% | 515.170,00 |
| 07.08.2025 | 5,00 | 5,10 | 4,67 | 4,72 | -5,22% | 387.762,00 |
| 06.08.2025 | 5,31 | 5,36 | 4,98 | 4,98 | -7,26% | 460.505,00 |
| 05.08.2025 | 5,35 | 5,66 | 5,27 | 5,37 | -0,74% | 772.120,00 |
| 04.08.2025 | 5,33 | 5,47 | 5,08 | 5,41 | 1,50% | 512.257,00 |
| 01.08.2025 | 5,09 | 5,40 | 4,97 | 5,33 | 3,70% | 707.448,00 |
| 31.07.2025 | 5,10 | 5,20 | 5,02 | 5,14 | 0,78% | 392.775,00 |
| 30.07.2025 | 5,05 | 5,36 | 5,01 | 5,10 | 1,59% | 648.688,00 |
| 29.07.2025 | 4,87 | 5,04 | 4,72 | 5,02 | 3,93% | 760.354,00 |
| 28.07.2025 | 4,75 | 4,89 | 4,70 | 4,83 | 2,55% | 395.236,00 |
| 25.07.2025 | 4,54 | 4,82 | 4,54 | 4,71 | 3,06% | 490.272,00 |
| 24.07.2025 | 4,66 | 4,72 | 4,49 | 4,57 | -1,93% | 300.220,00 |
| 23.07.2025 | 4,55 | 4,76 | 4,48 | 4,66 | 2,64% | 336.506,00 |
| 22.07.2025 | 4,56 | 4,70 | 4,40 | 4,54 | -1,09% | 444.852,00 |
| 21.07.2025 | 4,46 | 4,72 | 4,41 | 4,59 | 4,08% | 481.160,00 |
| 18.07.2025 | 4,57 | 4,71 | 4,37 | 4,41 | -2,22% | 287.496,00 |
| 17.07.2025 | 4,52 | 4,66 | 4,49 | 4,51 | -1,10% | 330.580,00 |
| 16.07.2025 | 4,78 | 4,78 | 4,42 | 4,56 | -0,65% | 362.068,00 |
| 15.07.2025 | 4,87 | 4,97 | 4,59 | 4,59 | -4,97% | 343.664,00 |
| 14.07.2025 | 4,62 | 4,86 | 4,61 | 4,83 | 3,87% | 322.020,00 |
| 11.07.2025 | 4,85 | 4,85 | 4,60 | 4,65 | -4,12% | 300.510,00 |
| 10.07.2025 | 4,98 | 4,99 | 4,76 | 4,85 | -2,81% | 382.869,00 |
| 09.07.2025 | 4,65 | 5,01 | 4,64 | 4,99 | 7,78% | 456.999,00 |
| 08.07.2025 | 4,45 | 4,64 | 4,42 | 4,63 | 4,04% | 500.916,00 |
| 07.07.2025 | 4,57 | 4,57 | 4,38 | 4,45 | -2,63% | 514.135,00 |
| 03.07.2025 | 4,60 | 4,67 | 4,45 | 4,57 | 0,88% | 210.218,00 |
| 02.07.2025 | 4,39 | 4,70 | 4,39 | 4,53 | 3,66% | 613.166,00 |
| 01.07.2025 | 4,23 | 4,49 | 4,12 | 4,37 | 2,58% | 584.217,00 |
| 30.06.2025 | 4,56 | 4,73 | 4,25 | 4,26 | -7,79% | 1.084.205,00 |
| 27.06.2025 | 4,57 | 4,64 | 4,49 | 4,62 | 1,32% | 3.459.062,00 |
| 26.06.2025 | 4,73 | 4,80 | 4,45 | 4,56 | -4,00% | 859.415,00 |
| 25.06.2025 | 4,69 | 4,79 | 4,52 | 4,75 | 1,28% | 721.826,00 |
| 24.06.2025 | 4,19 | 4,78 | 4,17 | 4,69 | 11,93% | 1.031.757,00 |
| 23.06.2025 | 4,13 | 4,24 | 4,02 | 4,19 | 1,45% | 870.048,00 |
| 20.06.2025 | 4,13 | 4,29 | 4,04 | 4,13 | 0,73% | 1.027.571,00 |
| 18.06.2025 | 4,00 | 4,17 | 3,90 | 4,10 | 2,24% | 644.292,00 |
| 17.06.2025 | 4,18 | 4,29 | 3,99 | 4,01 | -4,30% | 894.838,00 |
| 16.06.2025 | 4,18 | 4,27 | 4,07 | 4,19 | 0,48% | 1.110.296,00 |
| 13.06.2025 | 3,96 | 4,20 | 3,89 | 4,17 | 2,71% | 942.505,00 |
| 12.06.2025 | 4,04 | 4,20 | 3,92 | 4,06 | -0,49% | 508.039,00 |
| 11.06.2025 | 4,24 | 4,27 | 4,05 | 4,08 | -3,09% | 741.722,00 |
| 10.06.2025 | 4,46 | 4,57 | 4,14 | 4,21 | -3,88% | 1.290.206,00 |
| 09.06.2025 | 4,51 | 4,59 | 4,26 | 4,38 | -1,79% | 790.483,00 |
| 06.06.2025 | 4,20 | 4,59 | 4,20 | 4,46 | 6,06% | 995.786,00 |
| 05.06.2025 | 4,21 | 4,28 | 3,97 | 4,21 | -0,36% | 846.793,00 |
| 04.06.2025 | 4,18 | 4,25 | 3,90 | 4,22 | 4,20% | 1.122.720,00 |
| 03.06.2025 | 4,50 | 4,57 | 4,02 | 4,05 | -7,43% | 1.835.889,00 |
| 02.06.2025 | 5,34 | 5,35 | 4,33 | 4,38 | -17,14% | 1.409.447,00 |
| 30.05.2025 | 5,22 | 5,36 | 5,05 | 5,28 | -0,38% | 361.624,00 |
| 29.05.2025 | 4,99 | 5,61 | 4,80 | 5,30 | 6,85% | 780.606,00 |
| 28.05.2025 | 5,15 | 5,24 | 4,95 | 4,96 | -3,69% | 487.064,00 |
| 27.05.2025 | 5,12 | 5,32 | 5,03 | 5,15 | 2,18% | 570.941,00 |
| 23.05.2025 | 5,08 | 5,18 | 4,98 | 5,04 | -2,33% | 519.216,00 |
| 22.05.2025 | 4,97 | 5,19 | 4,90 | 5,16 | 2,99% | 387.839,00 |