1,705$
0,89%
Echtzeit-Aktienkurs OmniAb Inc
Bid:
Ask:
Aktienkurse zur OmniAb Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,70 | 1,82 | 1,69 | 1,70 | 0,59% | 354.489,00 |
| 12.02.2026 | 1,73 | 1,76 | 1,64 | 1,69 | -0,59% | 433.505,00 |
| 11.02.2026 | 1,75 | 1,78 | 1,69 | 1,70 | -2,02% | 176.283,00 |
| 10.02.2026 | 1,83 | 1,88 | 1,73 | 1,74 | -3,07% | 218.315,00 |
| 09.02.2026 | 1,68 | 1,82 | 1,67 | 1,79 | 5,29% | 323.175,00 |
| 06.02.2026 | 1,70 | 1,72 | 1,67 | 1,70 | 3,03% | 319.072,00 |
| 05.02.2026 | 1,72 | 1,86 | 1,64 | 1,65 | -5,17% | 503.760,00 |
| 04.02.2026 | 1,81 | 1,83 | 1,70 | 1,74 | -1,14% | 454.840,00 |
| 03.02.2026 | 1,78 | 1,84 | 1,74 | 1,76 | -1,68% | 339.507,00 |
| 02.02.2026 | 1,83 | 1,86 | 1,78 | 1,79 | -1,65% | 509.060,00 |
| 30.01.2026 | 1,85 | 1,92 | 1,77 | 1,82 | -1,99% | 734.594,00 |
| 29.01.2026 | 1,85 | 1,86 | 1,78 | 1,86 | 0,38% | 550.230,00 |
| 28.01.2026 | 1,95 | 1,96 | 1,76 | 1,85 | -5,61% | 1.130.674,00 |
| 27.01.2026 | 1,98 | 1,98 | 1,89 | 1,96 | 0,51% | 329.016,00 |
| 26.01.2026 | 1,98 | 1,99 | 1,93 | 1,95 | -0,51% | 421.539,00 |
| 23.01.2026 | 2,06 | 2,06 | 1,95 | 1,96 | -5,31% | 337.044,00 |
| 22.01.2026 | 2,02 | 2,10 | 2,02 | 2,07 | 2,99% | 214.035,00 |
| 21.01.2026 | 1,90 | 2,03 | 1,89 | 2,01 | 5,79% | 507.639,00 |
| 20.01.2026 | 1,90 | 1,97 | 1,86 | 1,90 | 0,00% | 298.251,00 |
| 16.01.2026 | 1,92 | 1,98 | 1,85 | 1,90 | -1,04% | 453.147,00 |
| 15.01.2026 | 1,93 | 1,94 | 1,87 | 1,92 | 0,52% | 216.617,00 |
| 14.01.2026 | 1,89 | 1,91 | 1,86 | 1,91 | 0,53% | 238.509,00 |
| 13.01.2026 | 1,90 | 1,92 | 1,88 | 1,90 | -0,52% | 437.756,00 |
| 12.01.2026 | 1,91 | 1,94 | 1,88 | 1,91 | 0,00% | 184.345,00 |
| 09.01.2026 | 1,91 | 1,95 | 1,90 | 1,91 | 1,06% | 239.620,00 |
| 08.01.2026 | 1,84 | 1,91 | 1,84 | 1,89 | -0,53% | 277.076,00 |
| 07.01.2026 | 1,84 | 1,93 | 1,84 | 1,90 | 3,26% | 264.447,00 |
| 06.01.2026 | 1,83 | 1,87 | 1,81 | 1,84 | -0,54% | 186.962,00 |
| 05.01.2026 | 1,90 | 1,94 | 1,85 | 1,85 | -1,60% | 418.371,00 |
| 02.01.2026 | 1,85 | 1,93 | 1,83 | 1,88 | 1,62% | 279.749,00 |
| 31.12.2025 | 1,88 | 1,89 | 1,80 | 1,85 | -0,54% | 439.138,00 |
| 30.12.2025 | 1,89 | 1,90 | 1,84 | 1,86 | -2,11% | 415.189,00 |
| 29.12.2025 | 1,92 | 1,94 | 1,89 | 1,90 | -1,55% | 385.637,00 |
| 26.12.2025 | 1,92 | 1,94 | 1,85 | 1,93 | -1,53% | 201.171,00 |
| 24.12.2025 | 1,94 | 2,00 | 1,85 | 1,96 | 1,03% | 420.420,00 |
| 23.12.2025 | 2,04 | 2,07 | 1,92 | 1,94 | -5,37% | 307.874,00 |
| 22.12.2025 | 2,04 | 2,15 | 2,03 | 2,05 | -1,91% | 344.512,00 |
| 19.12.2025 | 2,02 | 2,14 | 2,00 | 2,09 | 3,98% | 3.284.547,00 |
| 18.12.2025 | 2,09 | 2,15 | 2,01 | 2,01 | -2,43% | 669.411,00 |
| 17.12.2025 | 2,05 | 2,14 | 2,05 | 2,06 | 0,49% | 523.605,00 |
| 16.12.2025 | 2,03 | 2,10 | 2,03 | 2,05 | 0,99% | 491.575,00 |
| 15.12.2025 | 2,17 | 2,17 | 2,03 | 2,03 | -5,58% | 526.205,00 |
| 12.12.2025 | 2,17 | 2,22 | 2,13 | 2,15 | -0,46% | 649.443,00 |
| 11.12.2025 | 2,00 | 2,22 | 1,99 | 2,16 | 8,00% | 926.170,00 |
| 10.12.2025 | 1,97 | 2,04 | 1,97 | 2,00 | 0,50% | 477.671,00 |
| 09.12.2025 | 2,01 | 2,01 | 1,90 | 1,99 | -0,25% | 615.841,00 |
| 08.12.2025 | 1,96 | 2,02 | 1,94 | 2,00 | 2,31% | 635.526,00 |
| 05.12.2025 | 2,00 | 2,04 | 1,92 | 1,95 | -1,02% | 455.092,00 |
| 04.12.2025 | 1,87 | 1,98 | 1,86 | 1,97 | 4,79% | 454.865,00 |
| 03.12.2025 | 1,72 | 1,89 | 1,70 | 1,88 | 9,94% | 489.421,00 |
| 02.12.2025 | 1,75 | 1,76 | 1,69 | 1,71 | -1,72% | 300.911,00 |
| 01.12.2025 | 1,77 | 1,79 | 1,71 | 1,74 | -3,87% | 335.789,00 |
| 28.11.2025 | 1,87 | 1,87 | 1,78 | 1,81 | -2,69% | 234.653,00 |
| 26.11.2025 | 1,86 | 1,87 | 1,81 | 1,86 | 0,00% | 353.965,00 |
| 25.11.2025 | 1,75 | 1,87 | 1,73 | 1,86 | 7,51% | 365.830,00 |
| 24.11.2025 | 1,78 | 1,84 | 1,72 | 1,73 | -2,26% | 630.253,00 |
| 21.11.2025 | 1,66 | 1,78 | 1,57 | 1,77 | 5,99% | 445.677,00 |
| 20.11.2025 | 1,68 | 1,73 | 1,66 | 1,67 | 1,21% | 459.702,00 |
| 19.11.2025 | 1,59 | 1,65 | 1,57 | 1,65 | 2,48% | 396.331,00 |
| 18.11.2025 | 1,44 | 1,63 | 1,43 | 1,61 | 5,92% | 988.235,00 |
| 17.11.2025 | 1,56 | 1,62 | 1,51 | 1,52 | -2,56% | 1.864.949,00 |
| 14.11.2025 | 1,50 | 1,57 | 1,44 | 1,56 | 2,63% | 364.231,00 |
| 13.11.2025 | 1,57 | 1,61 | 1,51 | 1,52 | -2,56% | 252.076,00 |
| 12.11.2025 | 1,63 | 1,64 | 1,56 | 1,56 | -3,11% | 336.621,00 |
| 11.11.2025 | 1,50 | 1,63 | 1,48 | 1,61 | 8,05% | 402.127,00 |
| 10.11.2025 | 1,40 | 1,50 | 1,40 | 1,49 | 7,97% | 510.145,00 |
| 07.11.2025 | 1,37 | 1,40 | 1,33 | 1,38 | 0,00% | 883.478,00 |
| 06.11.2025 | 1,41 | 1,46 | 1,38 | 1,38 | -3,16% | 453.320,00 |
| 05.11.2025 | 1,44 | 1,49 | 1,30 | 1,43 | -3,72% | 885.211,00 |
| 04.11.2025 | 1,45 | 1,52 | 1,45 | 1,48 | 0,00% | 366.305,00 |
| 03.11.2025 | 1,54 | 1,55 | 1,46 | 1,48 | -4,52% | 405.178,00 |
| 31.10.2025 | 1,49 | 1,56 | 1,48 | 1,55 | 4,03% | 435.179,00 |
| 30.10.2025 | 1,47 | 1,52 | 1,47 | 1,49 | 1,36% | 2.956.487,00 |
| 29.10.2025 | 1,54 | 1,56 | 1,45 | 1,47 | -5,16% | 585.986,00 |
| 28.10.2025 | 1,58 | 1,61 | 1,54 | 1,55 | -2,52% | 315.297,00 |
| 27.10.2025 | 1,65 | 1,75 | 1,58 | 1,59 | -2,45% | 279.801,00 |
| 24.10.2025 | 1,61 | 1,67 | 1,60 | 1,63 | 1,87% | 267.288,00 |
| 23.10.2025 | 1,65 | 1,69 | 1,59 | 1,60 | -3,03% | 217.063,00 |
| 22.10.2025 | 1,67 | 1,71 | 1,59 | 1,65 | -0,60% | 359.025,00 |
| 21.10.2025 | 1,72 | 1,76 | 1,65 | 1,66 | -4,05% | 274.631,00 |
| 20.10.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 4,22% | 309.562,00 |
| 17.10.2025 | 1,68 | 1,72 | 1,64 | 1,66 | -2,35% | 226.622,00 |
| 16.10.2025 | 1,72 | 1,80 | 1,68 | 1,70 | -0,58% | 373.767,00 |
| 15.10.2025 | 1,65 | 1,73 | 1,64 | 1,71 | 6,21% | 386.344,00 |
| 14.10.2025 | 1,60 | 1,64 | 1,59 | 1,61 | -0,62% | 475.604,00 |
| 13.10.2025 | 1,64 | 1,64 | 1,59 | 1,62 | 0,31% | 430.045,00 |
| 10.10.2025 | 1,82 | 1,86 | 1,61 | 1,62 | -11,26% | 512.771,00 |
| 09.10.2025 | 1,77 | 1,90 | 1,77 | 1,82 | 4,00% | 819.309,00 |
| 08.10.2025 | 1,66 | 1,78 | 1,64 | 1,75 | 6,06% | 580.593,00 |
| 07.10.2025 | 1,66 | 1,72 | 1,62 | 1,65 | -1,79% | 518.981,00 |
| 06.10.2025 | 1,63 | 1,72 | 1,61 | 1,68 | 3,38% | 487.500,00 |
| 03.10.2025 | 1,64 | 1,64 | 1,58 | 1,63 | 0,93% | 66.552,00 |
| 02.10.2025 | 1,61 | 1,68 | 1,58 | 1,61 | 0,00% | 289.793,00 |
| 01.10.2025 | 1,59 | 1,66 | 1,59 | 1,61 | 0,63% | 746.268,00 |
| 30.09.2025 | 1,59 | 1,65 | 1,58 | 1,60 | -0,62% | 462.725,00 |
| 29.09.2025 | 1,62 | 1,62 | 1,55 | 1,61 | 0,00% | 1.901.675,00 |
| 26.09.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 3,21% | 362.383,00 |
| 25.09.2025 | 1,58 | 1,58 | 1,53 | 1,56 | -1,27% | 546.909,00 |
| 24.09.2025 | 1,58 | 1,61 | 1,57 | 1,58 | -1,25% | 249.160,00 |
| 23.09.2025 | 1,69 | 1,71 | 1,58 | 1,60 | -5,88% | 484.923,00 |