13,180$
3,29%
Echtzeit-Aktienkurs Olema Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,72 | 13,18 | 12,59 | 13,18 | 3,37% | 206.513,00 |
| 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 |
| 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 |