15,065$
-0,36%
Echtzeit-Aktienkurs Olema Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,70 | 15,12 | 14,62 | 15,06 | -0,53% | 904.353,00 |
| 01.04.2026 | 15,14 | 15,99 | 15,06 | 15,14 | 1,51% | 1.138.855,00 |
| 31.03.2026 | 13,84 | 14,92 | 13,83 | 14,92 | 11,14% | 1.345.141,00 |
| 30.03.2026 | 13,75 | 13,81 | 13,21 | 13,42 | -1,83% | 990.697,00 |
| 27.03.2026 | 13,75 | 14,13 | 13,34 | 13,67 | -3,19% | 1.203.868,00 |
| 26.03.2026 | 13,90 | 14,59 | 13,88 | 14,12 | -0,35% | 745.892,00 |
| 25.03.2026 | 14,09 | 14,38 | 13,98 | 14,17 | 1,72% | 1.364.644,00 |
| 24.03.2026 | 13,72 | 14,13 | 13,11 | 13,93 | -0,29% | 1.390.231,00 |
| 23.03.2026 | 14,10 | 14,91 | 13,93 | 13,97 | -0,78% | 1.412.174,00 |
| 20.03.2026 | 14,96 | 15,01 | 14,04 | 14,08 | -5,88% | 8.304.999,00 |
| 19.03.2026 | 14,55 | 15,05 | 14,36 | 14,96 | 2,71% | 1.498.030,00 |
| 18.03.2026 | 15,10 | 15,47 | 14,28 | 14,57 | -3,25% | 1.355.941,00 |
| 17.03.2026 | 16,32 | 16,40 | 14,90 | 15,06 | -9,31% | 1.595.617,00 |
| 16.03.2026 | 15,10 | 16,80 | 15,01 | 16,60 | 12,85% | 2.250.120,00 |
| 13.03.2026 | 15,22 | 15,50 | 14,36 | 14,71 | -1,34% | 1.259.017,00 |
| 12.03.2026 | 15,58 | 15,70 | 14,62 | 14,91 | -4,48% | 1.591.513,00 |
| 11.03.2026 | 15,50 | 16,25 | 15,26 | 15,61 | -0,95% | 1.930.828,00 |
| 10.03.2026 | 16,39 | 17,23 | 15,51 | 15,76 | -1,50% | 3.605.964,00 |
| 09.03.2026 | 13,54 | 18,62 | 12,99 | 16,00 | -25,75% | 13.937.552,00 |
| 06.03.2026 | 21,76 | 22,44 | 21,20 | 21,55 | -4,48% | 1.125.065,00 |
| 05.03.2026 | 23,95 | 24,40 | 22,32 | 22,56 | -7,31% | 1.732.754,00 |
| 04.03.2026 | 23,94 | 24,71 | 23,53 | 24,34 | 3,88% | 1.349.563,00 |
| 03.03.2026 | 23,37 | 23,96 | 22,88 | 23,43 | -2,46% | 1.008.047,00 |
| 02.03.2026 | 23,51 | 24,18 | 23,39 | 24,02 | -0,74% | 847.315,00 |
| 27.02.2026 | 24,19 | 25,17 | 24,00 | 24,20 | -0,78% | 1.477.399,00 |
| 26.02.2026 | 24,11 | 24,45 | 23,57 | 24,39 | 1,20% | 788.849,00 |
| 25.02.2026 | 24,88 | 25,31 | 23,75 | 24,10 | -2,39% | 953.042,00 |
| 24.02.2026 | 24,16 | 25,20 | 23,66 | 24,69 | 1,35% | 1.625.425,00 |
| 23.02.2026 | 24,11 | 24,53 | 23,38 | 24,36 | 1,16% | 1.311.698,00 |
| 20.02.2026 | 23,45 | 24,65 | 23,39 | 24,08 | 1,13% | 1.077.018,00 |
| 19.02.2026 | 22,03 | 24,00 | 22,03 | 23,81 | 6,25% | 1.670.009,00 |
| 18.02.2026 | 22,58 | 23,02 | 22,25 | 22,41 | -0,93% | 1.032.962,00 |
| 17.02.2026 | 22,33 | 23,28 | 22,01 | 22,62 | 0,13% | 955.930,00 |
| 13.02.2026 | 23,66 | 24,03 | 22,42 | 22,59 | -4,88% | 857.442,00 |
| 12.02.2026 | 23,85 | 24,32 | 22,79 | 23,75 | 0,42% | 1.264.678,00 |
| 11.02.2026 | 23,48 | 23,78 | 22,40 | 23,65 | 1,20% | 1.837.861,00 |
| 10.02.2026 | 24,93 | 25,05 | 23,28 | 23,37 | -6,33% | 2.205.040,00 |
| 09.02.2026 | 25,36 | 26,25 | 24,29 | 24,95 | -1,62% | 741.781,00 |
| 06.02.2026 | 25,57 | 26,48 | 25,24 | 25,36 | 1,40% | 962.290,00 |
| 05.02.2026 | 26,41 | 27,13 | 24,91 | 25,01 | -5,05% | 1.115.481,00 |
| 04.02.2026 | 26,21 | 26,61 | 25,13 | 26,34 | 0,77% | 2.124.427,00 |
| 03.02.2026 | 25,40 | 27,59 | 24,95 | 26,14 | 1,91% | 1.471.298,00 |
| 02.02.2026 | 23,44 | 26,32 | 23,04 | 25,65 | -0,27% | 3.409.780,00 |
| 30.01.2026 | 25,57 | 26,22 | 25,13 | 25,72 | -1,30% | 1.210.704,00 |
| 29.01.2026 | 24,57 | 26,61 | 24,36 | 26,06 | 6,06% | 1.200.735,00 |
| 28.01.2026 | 26,10 | 26,36 | 24,26 | 24,57 | -5,86% | 846.699,00 |
| 27.01.2026 | 24,96 | 26,23 | 24,87 | 26,10 | 4,03% | 827.658,00 |
| 26.01.2026 | 24,94 | 26,06 | 24,71 | 25,09 | -0,55% | 633.355,00 |
| 23.01.2026 | 26,05 | 26,18 | 25,10 | 25,23 | -4,50% | 766.565,00 |
| 22.01.2026 | 26,16 | 27,86 | 25,91 | 26,42 | 0,49% | 1.391.873,00 |
| 21.01.2026 | 26,14 | 26,80 | 25,83 | 26,29 | -1,61% | 723.757,00 |
| 20.01.2026 | 26,25 | 27,14 | 26,13 | 26,72 | -1,55% | 845.124,00 |
| 16.01.2026 | 29,14 | 29,50 | 27,04 | 27,14 | -7,02% | 872.235,00 |
| 15.01.2026 | 28,30 | 29,22 | 27,77 | 29,19 | 1,46% | 1.138.243,00 |
| 14.01.2026 | 27,80 | 29,47 | 27,56 | 28,77 | 3,16% | 1.326.924,00 |
| 13.01.2026 | 28,23 | 28,51 | 26,93 | 27,89 | -3,13% | 1.042.728,00 |
| 12.01.2026 | 28,11 | 29,34 | 27,55 | 28,79 | 2,53% | 2.027.324,00 |
| 09.01.2026 | 26,01 | 28,20 | 25,79 | 28,08 | 9,82% | 2.542.770,00 |
| 08.01.2026 | 26,32 | 26,86 | 24,60 | 25,57 | -5,54% | 1.306.707,00 |
| 07.01.2026 | 25,55 | 27,38 | 25,12 | 27,07 | 8,11% | 1.738.370,00 |
| 06.01.2026 | 25,00 | 25,25 | 23,85 | 25,04 | -0,24% | 1.166.458,00 |
| 05.01.2026 | 25,28 | 25,56 | 24,51 | 25,10 | -0,71% | 1.482.982,00 |
| 02.01.2026 | 25,04 | 25,64 | 24,45 | 25,28 | 1,12% | 914.430,00 |
| 31.12.2025 | 25,06 | 25,76 | 24,87 | 25,00 | -0,28% | 949.246,00 |
| 30.12.2025 | 25,49 | 25,99 | 24,97 | 25,07 | -2,22% | 708.504,00 |
| 29.12.2025 | 26,00 | 26,15 | 25,39 | 25,64 | -2,25% | 1.095.635,00 |
| 26.12.2025 | 27,48 | 27,66 | 26,10 | 26,23 | -4,44% | 785.664,00 |
| 24.12.2025 | 26,99 | 27,86 | 25,85 | 27,45 | -0,80% | 1.029.881,00 |
| 23.12.2025 | 27,94 | 28,85 | 27,17 | 27,67 | -1,81% | 1.493.298,00 |
| 22.12.2025 | 27,92 | 28,98 | 26,40 | 28,18 | 0,90% | 2.375.576,00 |
| 19.12.2025 | 32,00 | 32,00 | 27,06 | 27,93 | -9,35% | 5.124.475,00 |
| 18.12.2025 | 32,98 | 33,11 | 30,47 | 30,81 | -5,49% | 2.340.675,00 |
| 17.12.2025 | 34,28 | 35,13 | 31,93 | 32,60 | -4,90% | 3.413.049,00 |
| 16.12.2025 | 35,56 | 36,26 | 34,12 | 34,28 | -4,33% | 3.002.682,00 |
| 15.12.2025 | 33,40 | 36,13 | 32,53 | 35,83 | 8,41% | 3.406.941,00 |
| 12.12.2025 | 32,14 | 33,44 | 31,32 | 33,05 | 4,65% | 3.684.582,00 |
| 11.12.2025 | 30,22 | 33,50 | 30,14 | 31,58 | 2,93% | 3.217.386,00 |
| 10.12.2025 | 28,45 | 30,97 | 27,75 | 30,68 | 15,43% | 7.806.131,00 |
| 09.12.2025 | 27,37 | 28,14 | 25,62 | 26,58 | -5,00% | 2.458.526,00 |
| 08.12.2025 | 27,37 | 28,82 | 26,33 | 27,98 | 2,83% | 2.339.990,00 |
| 05.12.2025 | 27,86 | 28,25 | 25,94 | 27,21 | -1,56% | 2.164.381,00 |
| 04.12.2025 | 27,26 | 28,45 | 26,93 | 27,64 | 1,43% | 2.862.046,00 |
| 03.12.2025 | 27,15 | 27,85 | 26,62 | 27,25 | 0,37% | 2.763.254,00 |
| 02.12.2025 | 27,94 | 28,29 | 26,20 | 27,15 | -2,86% | 2.636.648,00 |
| 01.12.2025 | 27,57 | 28,66 | 27,40 | 27,95 | -1,31% | 2.409.329,00 |
| 28.11.2025 | 28,12 | 28,80 | 27,44 | 28,32 | 0,71% | 1.099.171,00 |
| 26.11.2025 | 26,08 | 29,51 | 25,80 | 28,12 | 7,86% | 4.124.918,00 |
| 25.11.2025 | 25,05 | 26,57 | 24,76 | 26,07 | 4,07% | 3.780.769,00 |
| 24.11.2025 | 23,21 | 25,08 | 22,57 | 25,05 | 8,11% | 5.378.433,00 |
| 21.11.2025 | 21,49 | 23,30 | 20,03 | 23,17 | 5,27% | 5.200.251,00 |
| 20.11.2025 | 20,52 | 24,83 | 20,03 | 22,01 | 13,28% | 12.277.775,00 |
| 19.11.2025 | 19,81 | 23,84 | 19,17 | 19,43 | -3,53% | 18.827.900,00 |
| 18.11.2025 | 26,46 | 27,17 | 18,11 | 20,14 | 136,38% | 87.328.043,00 |
| 17.11.2025 | 8,39 | 8,76 | 8,19 | 8,52 | 1,43% | 626.521,00 |
| 14.11.2025 | 7,90 | 8,80 | 7,82 | 8,40 | 5,79% | 712.963,00 |
| 13.11.2025 | 8,03 | 8,28 | 7,90 | 7,94 | -1,49% | 1.506.942,00 |
| 12.11.2025 | 8,16 | 8,55 | 8,02 | 8,06 | -1,59% | 1.105.108,00 |
| 11.11.2025 | 8,64 | 8,64 | 7,90 | 8,19 | -5,86% | 904.297,00 |
| 10.11.2025 | 8,35 | 8,83 | 8,30 | 8,70 | 4,19% | 723.235,00 |
| 07.11.2025 | 8,20 | 8,38 | 7,89 | 8,35 | 1,95% | 570.490,00 |