10,420€
-2,98%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,06 | 11,08 | 10,37 | 10,41 | -3,07% | - |
| 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 |
| 02.08.2024 | 7,70 | 7,79 | 6,90 | 7,05 | -9,62% | 334.082,00 |
| 01.08.2024 | 7,66 | 7,90 | 7,55 | 7,80 | 0,91% | 90.076,00 |
| 31.07.2024 | 7,89 | 8,05 | 7,65 | 7,73 | -0,39% | 120.419,00 |
| 30.07.2024 | 7,85 | 8,08 | 7,56 | 7,76 | -2,63% | 207.303,00 |
| 29.07.2024 | 7,74 | 8,00 | 7,54 | 7,97 | 4,73% | 236.499,00 |
| 26.07.2024 | 6,90 | 7,67 | 6,84 | 7,61 | 10,13% | 464.450,00 |
| 25.07.2024 | 6,56 | 6,93 | 6,42 | 6,91 | 5,66% | 187.556,00 |
| 24.07.2024 | 6,90 | 7,20 | 6,54 | 6,54 | 1,55% | 370.157,00 |
| 23.07.2024 | 6,54 | 6,59 | 6,44 | 6,44 | -0,31% | 30.520,00 |
| 22.07.2024 | 6,56 | 6,63 | 6,46 | 6,46 | -1,67% | 59.502,00 |
| 19.07.2024 | 6,79 | 6,79 | 6,54 | 6,57 | -3,81% | 57.602,00 |
| 18.07.2024 | 6,63 | 6,89 | 6,63 | 6,83 | 3,02% | 75.416,00 |
| 17.07.2024 | 6,54 | 6,77 | 6,54 | 6,63 | 1,38% | 82.485,00 |
| 16.07.2024 | 6,99 | 6,99 | 6,52 | 6,54 | -6,30% | 208.043,00 |
| 15.07.2024 | 7,19 | 7,24 | 6,96 | 6,98 | -3,59% | 116.858,00 |
| 12.07.2024 | 6,83 | 7,27 | 6,74 | 7,24 | 6,47% | 189.514,00 |
| 11.07.2024 | 6,65 | 6,84 | 6,60 | 6,80 | 1,64% | 91.639,00 |
| 10.07.2024 | 6,56 | 6,75 | 6,53 | 6,69 | 2,29% | 51.393,00 |
| 09.07.2024 | 6,61 | 6,80 | 6,51 | 6,54 | -1,65% | 84.854,00 |
| 08.07.2024 | 6,50 | 6,88 | 6,36 | 6,65 | 2,15% | 162.770,00 |
| 05.07.2024 | 6,48 | 6,62 | 6,33 | 6,51 | 0,46% | 118.788,00 |
| 04.07.2024 | 6,72 | 6,94 | 6,31 | 6,48 | -1,67% | 278.163,00 |
| 03.07.2024 | 6,05 | 6,82 | 6,03 | 6,59 | 9,83% | 348.547,00 |
| 02.07.2024 | 6,17 | 6,17 | 5,96 | 6,00 | -2,28% | 75.020,00 |
| 01.07.2024 | 5,80 | 6,21 | 5,75 | 6,14 | 12,45% | 232.122,00 |
| 28.06.2024 | 5,86 | 5,92 | 5,37 | 5,46 | -6,83% | 222.936,00 |
| 27.06.2024 | 6,10 | 6,15 | 5,83 | 5,86 | -3,14% | 106.821,00 |
| 26.06.2024 | 6,04 | 6,30 | 6,00 | 6,05 | 2,20% | 148.927,00 |
| 25.06.2024 | 6,03 | 6,11 | 5,83 | 5,92 | -2,15% | 81.187,00 |
| 24.06.2024 | 6,18 | 6,28 | 6,01 | 6,05 | 1,85% | 152.824,00 |
| 21.06.2024 | 6,34 | 6,34 | 5,91 | 5,94 | -5,86% | 107.878,00 |
| 20.06.2024 | 5,96 | 6,45 | 5,94 | 6,31 | 7,86% | 299.420,00 |
| 19.06.2024 | 6,08 | 6,14 | 5,71 | 5,85 | -4,72% | 119.031,00 |