7,050€
-0,84%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,15 | 7,15 | 6,80 | 7,06 | -0,70% | 168.876,00 |
| 19.12.2024 | 7,12 | 7,19 | 6,81 | 7,11 | -0,84% | 112.301,00 |
| 18.12.2024 | 7,27 | 7,35 | 7,00 | 7,17 | -1,38% | 144.439,00 |
| 17.12.2024 | 7,75 | 7,77 | 7,26 | 7,27 | -5,95% | 164.864,00 |
| 16.12.2024 | 7,73 | 7,87 | 7,65 | 7,73 | -0,90% | 84.692,00 |
| 13.12.2024 | 8,23 | 8,25 | 7,71 | 7,80 | -4,99% | 139.544,00 |
| 12.12.2024 | 8,20 | 8,37 | 7,97 | 8,21 | 1,48% | 125.614,00 |
| 11.12.2024 | 8,18 | 8,18 | 7,92 | 8,09 | -0,12% | 62.284,00 |
| 10.12.2024 | 7,96 | 8,16 | 7,86 | 8,10 | 1,63% | 68.688,00 |
| 09.12.2024 | 7,84 | 8,07 | 7,84 | 7,97 | 2,44% | 88.654,00 |
| 06.12.2024 | 7,49 | 7,85 | 7,46 | 7,78 | 3,87% | 108.018,00 |
| 05.12.2024 | 7,35 | 7,65 | 7,35 | 7,49 | 1,22% | 99.878,00 |
| 04.12.2024 | 7,42 | 7,47 | 7,24 | 7,40 | -1,07% | 118.271,00 |
| 03.12.2024 | 7,57 | 7,87 | 7,48 | 7,48 | 2,05% | 188.662,00 |
| 02.12.2024 | 8,73 | 8,73 | 7,27 | 7,33 | -16,99% | 729.813,00 |
| 29.11.2024 | 8,95 | 9,00 | 8,74 | 8,83 | 0,23% | 57.665,00 |
| 28.11.2024 | 8,90 | 9,06 | 8,67 | 8,81 | -1,67% | 127.075,00 |
| 27.11.2024 | 8,90 | 9,27 | 8,88 | 8,96 | 0,79% | 104.595,00 |
| 26.11.2024 | 8,91 | 8,99 | 8,79 | 8,89 | -0,78% | 76.543,00 |
| 25.11.2024 | 8,96 | 9,11 | 8,82 | 8,96 | 0,79% | 95.027,00 |
| 22.11.2024 | 8,74 | 9,05 | 8,60 | 8,89 | 1,83% | 132.937,00 |
| 21.11.2024 | 8,88 | 8,88 | 8,56 | 8,73 | 0,92% | - |
| 20.11.2024 | 9,22 | 9,22 | 8,65 | 8,65 | -4,63% | 135.084,00 |
| 19.11.2024 | 8,66 | 9,29 | 8,60 | 9,07 | 3,19% | 200.636,00 |
| 18.11.2024 | 8,82 | 9,11 | 8,75 | 8,79 | -1,01% | 86.834,00 |
| 15.11.2024 | 9,15 | 9,24 | 8,88 | 8,88 | -4,00% | 126.337,00 |
| 14.11.2024 | 9,38 | 9,46 | 9,10 | 9,25 | -0,11% | 67.993,00 |
| 13.11.2024 | 9,26 | 9,55 | 9,21 | 9,26 | -0,86% | 84.698,00 |
| 12.11.2024 | 9,53 | 9,71 | 9,25 | 9,34 | -3,81% | 190.161,00 |
| 11.11.2024 | 9,96 | 10,08 | 9,68 | 9,71 | -1,92% | 112.984,00 |
| 08.11.2024 | 10,06 | 10,20 | 9,86 | 9,90 | -1,59% | 116.905,00 |
| 07.11.2024 | 9,92 | 10,30 | 9,81 | 10,06 | 1,41% | 152.824,00 |
| 06.11.2024 | 10,32 | 10,84 | 9,92 | 9,92 | -3,13% | 346.958,00 |
| 05.11.2024 | 10,78 | 11,18 | 10,24 | 10,24 | -4,66% | 338.101,00 |
| 04.11.2024 | 10,76 | 11,58 | 10,64 | 10,74 | 4,88% | 885.951,00 |
| 01.11.2024 | 10,06 | 10,32 | 9,51 | 10,24 | 1,79% | 289.950,00 |
| 31.10.2024 | 10,28 | 10,36 | 10,02 | 10,06 | -1,76% | 88.820,00 |
| 30.10.2024 | 10,02 | 10,30 | 9,98 | 10,24 | 2,61% | 124.742,00 |
| 29.10.2024 | 9,89 | 10,16 | 9,85 | 9,98 | 1,32% | 101.939,00 |
| 28.10.2024 | 10,30 | 10,44 | 9,76 | 9,85 | -1,70% | 158.995,00 |
| 25.10.2024 | 10,10 | 10,40 | 9,82 | 10,02 | -0,79% | 121.643,00 |
| 24.10.2024 | 10,34 | 10,82 | 10,08 | 10,10 | -2,51% | 175.335,00 |
| 23.10.2024 | 10,32 | 10,56 | 10,02 | 10,36 | -0,58% | 185.918,00 |
| 22.10.2024 | 10,38 | 10,74 | 10,22 | 10,42 | 0,58% | 243.963,00 |
| 21.10.2024 | 9,91 | 10,54 | 9,56 | 10,36 | 5,39% | 502.206,00 |
| 18.10.2024 | 9,20 | 9,95 | 9,16 | 9,83 | 9,47% | 654.114,00 |
| 17.10.2024 | 9,09 | 9,20 | 8,86 | 8,98 | -0,55% | 87.240,00 |
| 16.10.2024 | 8,52 | 9,17 | 8,52 | 9,03 | 5,31% | 204.153,00 |
| 15.10.2024 | 9,11 | 9,11 | 8,53 | 8,58 | -3,43% | - |
| 14.10.2024 | 9,12 | 9,17 | 8,86 | 8,88 | -3,27% | 207.178,00 |
| 11.10.2024 | 9,15 | 9,49 | 9,14 | 9,18 | 0,33% | 199.799,00 |
| 10.10.2024 | 9,30 | 9,59 | 8,98 | 9,15 | -2,24% | 285.232,00 |
| 09.10.2024 | 9,05 | 9,80 | 8,76 | 9,36 | 2,63% | 638.561,00 |
| 08.10.2024 | 8,73 | 9,18 | 8,54 | 9,12 | 4,35% | 282.202,00 |
| 07.10.2024 | 8,67 | 8,87 | 8,41 | 8,74 | 0,34% | 125.781,00 |
| 04.10.2024 | 8,94 | 8,95 | 8,58 | 8,71 | 0,35% | 203.656,00 |
| 03.10.2024 | 8,45 | 8,75 | 8,26 | 8,68 | 2,48% | 181.334,00 |
| 02.10.2024 | 8,03 | 8,63 | 8,00 | 8,47 | 6,54% | 412.883,00 |
| 01.10.2024 | 8,10 | 8,25 | 7,86 | 7,95 | -2,09% | 123.058,00 |
| 30.09.2024 | 8,10 | 8,35 | 8,03 | 8,12 | -0,49% | 151.616,00 |
| 27.09.2024 | 8,18 | 8,26 | 7,85 | 8,16 | 5,97% | 338.116,00 |
| 26.09.2024 | 8,08 | 8,08 | 7,68 | 7,70 | -2,28% | 114.878,00 |
| 25.09.2024 | 7,69 | 8,15 | 7,65 | 7,88 | 3,96% | 228.848,00 |
| 24.09.2024 | 7,57 | 7,74 | 7,40 | 7,58 | 0,13% | 86.877,00 |
| 23.09.2024 | 7,63 | 7,77 | 7,31 | 7,57 | -0,79% | 107.231,00 |
| 20.09.2024 | 7,67 | 7,90 | 7,55 | 7,63 | -0,52% | 134.344,00 |
| 19.09.2024 | 7,60 | 7,87 | 7,55 | 7,67 | 2,27% | 186.313,00 |
| 18.09.2024 | 7,24 | 7,64 | 7,08 | 7,50 | 3,59% | 148.411,00 |
| 17.09.2024 | 6,60 | 7,42 | 6,60 | 7,24 | 10,03% | 278.145,00 |
| 16.09.2024 | 6,70 | 6,98 | 6,56 | 6,58 | -2,66% | 126.191,00 |
| 13.09.2024 | 6,94 | 7,00 | 6,55 | 6,76 | -2,73% | 243.227,00 |
| 12.09.2024 | 7,21 | 7,32 | 6,95 | 6,95 | -3,47% | 277.253,00 |
| 11.09.2024 | 7,63 | 7,74 | 7,08 | 7,20 | -5,01% | 397.796,00 |
| 10.09.2024 | 9,27 | 9,39 | 7,52 | 7,58 | -16,89% | 981.777,00 |
| 09.09.2024 | 8,65 | 9,17 | 8,64 | 9,12 | 7,17% | 313.059,00 |
| 06.09.2024 | 8,79 | 8,90 | 8,46 | 8,51 | -3,73% | 201.000,00 |
| 05.09.2024 | 8,20 | 8,85 | 8,19 | 8,84 | 8,47% | 357.094,00 |
| 04.09.2024 | 7,90 | 8,23 | 7,72 | 8,15 | 2,77% | 172.653,00 |
| 03.09.2024 | 8,23 | 8,29 | 7,90 | 7,93 | -3,06% | 108.212,00 |
| 02.09.2024 | 8,10 | 8,24 | 7,76 | 8,18 | 3,02% | 139.589,00 |
| 30.08.2024 | 8,00 | 8,25 | 7,85 | 7,94 | -0,75% | 141.964,00 |
| 29.08.2024 | 7,58 | 8,00 | 7,48 | 8,00 | 5,82% | 354.296,00 |
| 28.08.2024 | 7,39 | 7,64 | 7,35 | 7,56 | 2,30% | 144.451,00 |
| 27.08.2024 | 7,27 | 7,39 | 7,15 | 7,39 | 2,50% | 73.193,00 |
| 26.08.2024 | 7,19 | 7,36 | 7,16 | 7,21 | 1,41% | 90.909,00 |
| 23.08.2024 | 7,01 | 7,19 | 6,95 | 7,11 | 1,57% | 52.633,00 |
| 22.08.2024 | 7,42 | 7,51 | 6,95 | 7,00 | -6,04% | 319.175,00 |
| 21.08.2024 | 7,35 | 7,54 | 7,14 | 7,45 | 2,05% | 132.396,00 |
| 20.08.2024 | 7,23 | 7,49 | 7,14 | 7,30 | 0,69% | 116.611,00 |
| 19.08.2024 | 7,01 | 7,38 | 6,89 | 7,25 | 5,07% | 137.422,00 |
| 16.08.2024 | 7,05 | 7,12 | 6,84 | 6,90 | -1,85% | 82.097,00 |
| 15.08.2024 | 6,92 | 7,11 | 6,90 | 7,03 | 1,59% | 41.593,00 |
| 14.08.2024 | 7,10 | 7,16 | 6,92 | 6,92 | -1,70% | 66.433,00 |
| 13.08.2024 | 7,17 | 7,25 | 6,90 | 7,04 | -0,85% | 92.603,00 |
| 12.08.2024 | 7,08 | 7,24 | 7,04 | 7,10 | 0,28% | 42.293,00 |
| 09.08.2024 | 7,05 | 7,26 | 6,96 | 7,08 | 1,29% | 61.332,00 |
| 08.08.2024 | 6,98 | 7,05 | 6,80 | 6,99 | 0,14% | 50.914,00 |
| 07.08.2024 | 6,95 | 7,21 | 6,95 | 6,98 | 1,60% | 105.620,00 |
| 06.08.2024 | 7,00 | 7,32 | 6,86 | 6,87 | -1,72% | 98.477,00 |
| 05.08.2024 | 6,65 | 7,03 | 6,51 | 6,99 | -0,85% | 224.546,00 |