11,815$
5,59%
Echtzeit-Aktienkurs Olema Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,25 | 11,84 | 11,02 | 11,82 | 5,63% | 689.353,00 |
| 29.07.2026 | 11,50 | 11,58 | 11,15 | 11,19 | -3,74% | 649.903,00 |
| 28.07.2026 | 11,86 | 11,94 | 11,15 | 11,63 | -3,21% | 1.162.949,00 |
| 27.07.2026 | 11,92 | 12,53 | 11,84 | 12,01 | 2,65% | 1.128.646,00 |
| 24.07.2026 | 11,74 | 11,85 | 11,54 | 11,70 | -0,43% | 806.832,00 |
| 23.07.2026 | 11,19 | 11,78 | 10,80 | 11,75 | 2,26% | 879.492,00 |
| 22.07.2026 | 11,47 | 11,73 | 11,34 | 11,49 | -0,86% | 681.110,00 |
| 21.07.2026 | 11,35 | 11,77 | 11,35 | 11,59 | 2,11% | 521.195,00 |
| 20.07.2026 | 11,44 | 11,62 | 11,29 | 11,35 | -1,05% | 741.698,00 |
| 17.07.2026 | 10,75 | 11,88 | 10,75 | 11,47 | 3,71% | 1.488.387,00 |
| 16.07.2026 | 11,75 | 12,04 | 10,90 | 11,06 | -6,59% | 1.175.968,00 |
| 15.07.2026 | 11,83 | 12,09 | 11,70 | 11,84 | -0,08% | 957.950,00 |
| 14.07.2026 | 11,88 | 12,21 | 11,70 | 11,85 | 0,00% | 817.009,00 |
| 13.07.2026 | 11,90 | 12,02 | 11,45 | 11,85 | -0,50% | 1.226.607,00 |
| 10.07.2026 | 12,28 | 12,28 | 11,43 | 11,91 | -3,09% | 983.814,00 |
| 09.07.2026 | 12,20 | 12,51 | 12,17 | 12,29 | 0,08% | 1.420.037,00 |
| 08.07.2026 | 12,44 | 12,62 | 11,68 | 12,28 | -2,85% | 1.518.726,00 |
| 07.07.2026 | 12,95 | 13,09 | 12,39 | 12,64 | -0,94% | 1.597.493,00 |
| 06.07.2026 | 12,77 | 12,96 | 12,37 | 12,76 | 0,95% | 1.206.076,00 |
| 02.07.2026 | 12,18 | 12,79 | 12,03 | 12,64 | 4,72% | 1.376.001,00 |
| 01.07.2026 | 12,50 | 12,82 | 11,81 | 12,07 | -3,67% | 2.352.635,00 |
| 30.06.2026 | 12,20 | 12,55 | 11,89 | 12,53 | 2,58% | 2.457.051,00 |
| 29.06.2026 | 11,43 | 12,24 | 11,39 | 12,22 | 7,24% | 1.441.879,00 |
| 26.06.2026 | 11,43 | 11,75 | 11,08 | 11,39 | -0,35% | 5.541.136,00 |
| 25.06.2026 | 11,16 | 11,80 | 11,10 | 11,43 | 2,60% | 2.563.637,00 |
| 24.06.2026 | 10,47 | 11,65 | 10,35 | 11,14 | 5,79% | 2.331.751,00 |
| 23.06.2026 | 9,99 | 11,01 | 9,89 | 10,53 | 5,30% | 2.368.223,00 |
| 22.06.2026 | 9,55 | 10,02 | 9,46 | 10,00 | 5,15% | 2.547.603,00 |
| 18.06.2026 | 9,54 | 9,83 | 9,06 | 9,51 | 0,74% | 2.868.788,00 |
| 17.06.2026 | 9,19 | 9,82 | 9,12 | 9,44 | 2,72% | 1.733.606,00 |
| 16.06.2026 | 9,87 | 9,95 | 9,16 | 9,19 | -6,94% | 1.205.362,00 |
| 15.06.2026 | 9,89 | 10,09 | 9,67 | 9,88 | 0,05% | 1.319.602,00 |
| 12.06.2026 | 9,77 | 9,96 | 9,68 | 9,87 | 1,18% | 1.600.067,00 |
| 11.06.2026 | 9,80 | 10,04 | 9,52 | 9,76 | -0,66% | 1.984.159,00 |
| 10.06.2026 | 10,37 | 10,79 | 9,70 | 9,82 | -6,21% | 1.788.780,00 |
| 09.06.2026 | 10,19 | 10,74 | 10,10 | 10,47 | 5,12% | 1.008.847,00 |
| 08.06.2026 | 10,40 | 10,46 | 9,87 | 9,96 | -3,39% | 1.250.468,00 |
| 05.06.2026 | 10,60 | 10,75 | 10,02 | 10,31 | -3,28% | 2.519.669,00 |
| 04.06.2026 | 10,76 | 11,00 | 10,47 | 10,66 | 1,62% | 1.062.214,00 |
| 03.06.2026 | 10,66 | 11,01 | 10,32 | 10,49 | -1,87% | 1.400.935,00 |
| 02.06.2026 | 12,49 | 12,61 | 10,66 | 10,69 | -15,89% | 2.735.442,00 |
| 01.06.2026 | 13,09 | 13,22 | 12,19 | 12,71 | -3,64% | 1.345.515,00 |
| 29.05.2026 | 12,73 | 13,20 | 12,59 | 13,19 | 3,45% | 1.607.340,00 |
| 28.05.2026 | 12,86 | 12,95 | 12,44 | 12,75 | -1,16% | 1.157.308,00 |
| 27.05.2026 | 13,58 | 14,01 | 12,87 | 12,90 | -4,90% | 955.578,00 |
| 26.05.2026 | 13,77 | 13,92 | 13,28 | 13,57 | -0,84% | 1.069.125,00 |
| 22.05.2026 | 13,89 | 14,29 | 13,20 | 13,68 | -2,77% | 1.067.377,00 |
| 21.05.2026 | 13,71 | 14,26 | 13,54 | 14,07 | 0,68% | 1.074.008,00 |
| 20.05.2026 | 13,22 | 13,99 | 13,16 | 13,98 | 6,68% | 812.869,00 |
| 19.05.2026 | 12,81 | 13,24 | 12,63 | 13,10 | 1,55% | 934.767,00 |
| 18.05.2026 | 13,74 | 13,91 | 12,86 | 12,90 | -5,08% | 1.636.600,00 |
| 15.05.2026 | 13,53 | 13,71 | 13,05 | 13,59 | -1,66% | 1.223.931,00 |
| 14.05.2026 | 13,84 | 14,09 | 13,41 | 13,82 | 1,77% | 1.152.854,00 |
| 13.05.2026 | 13,51 | 13,96 | 12,94 | 13,58 | -2,72% | 1.265.955,00 |
| 12.05.2026 | 14,54 | 14,72 | 13,02 | 13,96 | -6,12% | 2.602.632,00 |
| 11.05.2026 | 15,02 | 15,64 | 14,60 | 14,87 | -0,20% | 1.032.129,00 |
| 08.05.2026 | 15,13 | 15,47 | 14,85 | 14,90 | -1,59% | 592.427,00 |
| 07.05.2026 | 14,86 | 15,33 | 14,65 | 15,14 | -0,33% | 1.222.924,00 |
| 06.05.2026 | 14,67 | 15,30 | 14,50 | 15,19 | 3,76% | 550.429,00 |
| 05.05.2026 | 14,82 | 15,12 | 14,29 | 14,64 | 0,00% | 673.515,00 |
| 04.05.2026 | 14,23 | 14,90 | 14,14 | 14,64 | 2,23% | 986.640,00 |
| 01.05.2026 | 14,38 | 14,62 | 14,15 | 14,32 | -0,62% | 792.498,00 |
| 30.04.2026 | 14,34 | 14,54 | 13,98 | 14,41 | 1,91% | 795.581,00 |
| 29.04.2026 | 14,50 | 14,50 | 14,09 | 14,14 | -3,08% | 734.516,00 |
| 28.04.2026 | 15,55 | 15,56 | 14,58 | 14,59 | -4,58% | 806.804,00 |
| 27.04.2026 | 15,57 | 16,02 | 15,26 | 15,29 | -1,55% | 720.655,00 |
| 24.04.2026 | 15,38 | 15,62 | 15,00 | 15,53 | 1,17% | 661.363,00 |
| 23.04.2026 | 16,35 | 16,53 | 15,09 | 15,35 | -5,48% | 722.915,00 |
| 22.04.2026 | 16,70 | 16,99 | 15,92 | 16,24 | -2,35% | 934.824,00 |
| 21.04.2026 | 16,58 | 16,77 | 16,18 | 16,63 | 0,30% | 751.198,00 |
| 20.04.2026 | 16,77 | 17,47 | 16,31 | 16,58 | -1,43% | 1.142.668,00 |
| 17.04.2026 | 16,78 | 16,92 | 16,38 | 16,82 | 2,06% | 802.971,00 |
| 16.04.2026 | 16,50 | 16,74 | 16,16 | 16,48 | 0,06% | 624.674,00 |
| 15.04.2026 | 16,38 | 16,54 | 15,90 | 16,47 | 1,04% | 677.406,00 |
| 14.04.2026 | 16,04 | 16,51 | 15,83 | 16,30 | 2,32% | 794.985,00 |
| 13.04.2026 | 16,10 | 16,55 | 15,72 | 15,93 | -1,06% | 795.596,00 |
| 10.04.2026 | 16,68 | 16,90 | 15,78 | 16,10 | -3,25% | 1.212.579,00 |
| 09.04.2026 | 15,60 | 16,99 | 15,55 | 16,64 | 6,05% | 1.017.050,00 |
| 08.04.2026 | 16,33 | 16,33 | 15,60 | 15,69 | 2,89% | 871.875,00 |
| 07.04.2026 | 15,05 | 15,42 | 14,92 | 15,25 | 0,53% | 636.116,00 |
| 06.04.2026 | 15,06 | 15,45 | 14,93 | 15,17 | 0,73% | 870.231,00 |
| 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 |