8,550$
-0,70%
Echtzeit-Aktienkurs Olema Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,60 | 8,73 | 8,46 | 8,54 | -0,93% | 1.081.253,00 |
| 28.09.2026 | 8,71 | 8,85 | 8,40 | 8,62 | -1,49% | 979.226,00 |
| 25.09.2026 | 9,04 | 9,04 | 8,57 | 8,75 | -3,21% | 1.382.802,00 |
| 24.09.2026 | 8,79 | 9,27 | 8,59 | 9,04 | 2,38% | 1.486.022,00 |
| 23.09.2026 | 9,64 | 9,64 | 8,70 | 8,83 | -8,40% | 1.641.800,00 |
| 22.09.2026 | 9,66 | 9,82 | 9,56 | 9,64 | 0,10% | 1.490.252,00 |
| 21.09.2026 | 9,95 | 10,13 | 9,61 | 9,63 | -1,93% | 1.068.804,00 |
| 18.09.2026 | 9,88 | 9,93 | 9,75 | 9,82 | -0,81% | 3.061.450,00 |
| 17.09.2026 | 9,89 | 10,35 | 9,73 | 9,90 | 1,59% | 927.406,00 |
| 16.09.2026 | 9,86 | 9,93 | 9,44 | 9,75 | -0,36% | 1.243.297,00 |
| 15.09.2026 | 10,29 | 10,34 | 9,65 | 9,78 | -4,86% | 1.452.055,00 |
| 14.09.2026 | 9,99 | 10,37 | 9,79 | 10,28 | 0,59% | 1.822.822,00 |
| 11.09.2026 | 10,79 | 10,86 | 10,18 | 10,22 | -4,58% | 1.013.488,00 |
| 10.09.2026 | 10,19 | 10,98 | 10,11 | 10,71 | 3,38% | 1.116.249,00 |
| 09.09.2026 | 11,13 | 11,18 | 10,36 | 10,36 | -5,73% | 863.137,00 |
| 08.09.2026 | 10,61 | 11,06 | 10,46 | 10,99 | 2,23% | 735.223,00 |
| 04.09.2026 | 10,61 | 10,85 | 10,57 | 10,75 | 0,28% | 505.266,00 |
| 03.09.2026 | 10,71 | 10,98 | 10,58 | 10,72 | -1,02% | 772.841,00 |
| 02.09.2026 | 10,58 | 11,02 | 10,48 | 10,83 | 2,48% | 866.429,00 |
| 01.09.2026 | 10,36 | 10,63 | 10,28 | 10,57 | 1,32% | 765.832,00 |
| 31.08.2026 | 10,20 | 10,53 | 10,09 | 10,43 | 1,56% | 935.538,00 |
| 28.08.2026 | 10,69 | 10,77 | 10,19 | 10,27 | -4,82% | 740.849,00 |
| 27.08.2026 | 10,70 | 10,92 | 10,62 | 10,79 | -0,55% | 383.336,00 |
| 26.08.2026 | 10,78 | 10,97 | 10,58 | 10,85 | -0,55% | 463.301,00 |
| 25.08.2026 | 10,60 | 11,02 | 10,60 | 10,91 | 4,60% | 799.923,00 |
| 24.08.2026 | 10,58 | 10,62 | 10,29 | 10,43 | -2,43% | 721.985,00 |
| 21.08.2026 | 10,90 | 11,24 | 10,65 | 10,69 | -1,93% | 748.704,00 |
| 20.08.2026 | 11,09 | 11,12 | 10,67 | 10,90 | -3,63% | 1.037.869,00 |
| 19.08.2026 | 10,90 | 11,36 | 10,77 | 11,31 | 6,20% | 1.757.220,00 |
| 18.08.2026 | 10,69 | 10,88 | 10,51 | 10,65 | -1,07% | 960.519,00 |
| 17.08.2026 | 10,61 | 10,95 | 10,51 | 10,77 | 1,27% | 888.520,00 |
| 14.08.2026 | 10,44 | 10,75 | 10,29 | 10,63 | 1,14% | 1.163.129,00 |
| 13.08.2026 | 10,36 | 10,62 | 10,27 | 10,51 | 0,77% | 1.152.051,00 |
| 12.08.2026 | 10,50 | 10,70 | 10,28 | 10,43 | -0,10% | 1.233.000,00 |
| 11.08.2026 | 10,98 | 11,19 | 9,70 | 10,44 | -12,56% | 2.670.582,00 |
| 10.08.2026 | 12,10 | 12,20 | 11,70 | 11,94 | -0,91% | 678.047,00 |
| 07.08.2026 | 11,93 | 12,21 | 11,87 | 12,05 | 2,12% | 757.198,00 |
| 06.08.2026 | 11,51 | 12,21 | 11,50 | 11,80 | 1,90% | 747.819,00 |
| 05.08.2026 | 11,82 | 11,97 | 11,43 | 11,58 | -1,36% | 722.000,00 |
| 04.08.2026 | 11,50 | 11,96 | 11,30 | 11,74 | 4,08% | 1.159.865,00 |
| 03.08.2026 | 11,85 | 11,85 | 11,02 | 11,28 | -1,48% | 761.920,00 |
| 31.07.2026 | 11,77 | 11,87 | 11,37 | 11,45 | -3,05% | 709.778,00 |
| 30.07.2026 | 11,25 | 11,84 | 11,02 | 11,81 | 5,54% | 689.270,00 |
| 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 |