12,700$
-41,09%
Echtzeit-Aktienkurs Olema Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,76 | 22,44 | 21,20 | 21,56 | -4,43% | 425,00 |
| 05.03.2026 | 23,95 | 24,40 | 22,32 | 22,56 | -7,31% | 425,00 |
| 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 |