7,520$
-6,47%
Echtzeit-Aktienkurs Olema Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,88 | 8,02 | 7,45 | 7,52 | -6,47% | 1.996.916,00 |
| 11.11.2026 | 7,29 | 8,26 | 7,07 | 8,04 | 10,67% | 1.819.379,00 |
| 10.11.2026 | 7,28 | 7,60 | 7,00 | 7,26 | -1,29% | 935.308,00 |
| 09.11.2026 | 7,50 | 7,55 | 7,10 | 7,36 | 0,34% | 1.516.460,00 |
| 06.11.2026 | 6,80 | 7,35 | 6,74 | 7,33 | 9,16% | 1.337.276,00 |
| 05.11.2026 | 7,49 | 7,52 | 6,71 | 6,72 | -11,00% | 1.701.039,00 |
| 04.11.2026 | 7,61 | 7,62 | 7,28 | 7,55 | 2,37% | 1.090.990,00 |
| 03.11.2026 | 7,12 | 7,41 | 7,00 | 7,37 | 4,54% | 1.207.175,00 |
| 02.11.2026 | 7,00 | 7,13 | 6,71 | 7,05 | 0,71% | 1.118.783,00 |
| 30.10.2026 | 7,22 | 7,44 | 6,92 | 7,00 | -4,31% | 751.361,00 |
| 29.10.2026 | 7,50 | 7,60 | 7,14 | 7,32 | -2,27% | 1.153.447,00 |
| 28.10.2026 | 6,93 | 7,49 | 6,81 | 7,49 | 6,25% | 1.435.133,00 |
| 27.10.2026 | 6,68 | 7,13 | 6,49 | 7,05 | 6,42% | 2.190.088,00 |
| 26.10.2026 | 6,44 | 6,78 | 6,34 | 6,62 | 3,28% | 1.987.228,00 |
| 23.10.2026 | 6,93 | 6,94 | 6,24 | 6,41 | -8,75% | 1.984.563,00 |
| 22.10.2026 | 6,96 | 7,10 | 6,83 | 7,03 | -0,21% | 1.064.856,00 |
| 21.10.2026 | 7,24 | 7,47 | 7,03 | 7,04 | -2,76% | 1.233.591,00 |
| 20.10.2026 | 7,12 | 7,61 | 7,09 | 7,24 | 1,69% | 1.858.185,00 |
| 19.10.2026 | 6,68 | 7,26 | 6,68 | 7,12 | 8,21% | 1.272.600,00 |
| 16.10.2026 | 6,83 | 6,83 | 6,48 | 6,58 | -4,08% | 1.081.294,00 |
| 15.10.2026 | 6,84 | 6,95 | 6,70 | 6,86 | 0,88% | 1.088.435,00 |
| 14.10.2026 | 6,92 | 7,15 | 6,61 | 6,80 | -3,00% | 1.845.264,00 |
| 13.10.2026 | 7,30 | 7,36 | 6,99 | 7,01 | -4,64% | 1.420.928,00 |
| 12.10.2026 | 7,77 | 7,77 | 7,33 | 7,35 | -6,00% | 1.018.746,00 |
| 09.10.2026 | 7,77 | 8,00 | 7,73 | 7,82 | 0,00% | 758.251,00 |
| 08.10.2026 | 7,87 | 8,21 | 7,56 | 7,82 | -1,51% | 1.399.942,00 |
| 07.10.2026 | 7,90 | 8,23 | 7,79 | 7,94 | 0,25% | 818.546,00 |
| 06.10.2026 | 8,28 | 8,29 | 7,80 | 7,92 | -4,00% | 1.035.120,00 |
| 05.10.2026 | 8,28 | 8,30 | 7,85 | 8,25 | 0,30% | 1.006.098,00 |
| 02.10.2026 | 8,39 | 8,52 | 8,10 | 8,23 | -0,54% | 1.071.938,00 |
| 01.10.2026 | 8,58 | 8,66 | 8,19 | 8,27 | -4,17% | 1.009.083,00 |
| 30.09.2026 | 8,59 | 8,86 | 8,42 | 8,63 | 1,05% | 1.542.714,00 |
| 29.09.2026 | 8,60 | 8,73 | 8,46 | 8,54 | -0,93% | 1.011.110,00 |
| 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 |