1,685$
4,01%
Echtzeit-Aktienkurs OmniAb Inc
Bid:
Ask:
Aktienkurse zur OmniAb Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,68 | 1,73 | 1,68 | 1,69 | 4,66% | 56.396,00 |
| 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 |
| 22.09.2025 | 1,62 | 1,72 | 1,58 | 1,70 | 5,59% | 791.299,00 |
| 19.09.2025 | 1,66 | 1,66 | 1,58 | 1,61 | -3,01% | 1.522.475,00 |
| 18.09.2025 | 1,62 | 1,69 | 1,62 | 1,66 | 2,47% | 495.873,00 |
| 17.09.2025 | 1,60 | 1,71 | 1,60 | 1,62 | 0,62% | 540.137,00 |
| 16.09.2025 | 1,61 | 1,66 | 1,60 | 1,61 | 0,00% | 196.533,00 |
| 15.09.2025 | 1,66 | 1,68 | 1,54 | 1,61 | -1,83% | 939.164,00 |
| 12.09.2025 | 1,59 | 1,65 | 1,58 | 1,64 | 2,50% | 436.784,00 |
| 11.09.2025 | 1,55 | 1,62 | 1,55 | 1,60 | 1,91% | 469.025,00 |
| 10.09.2025 | 1,56 | 1,61 | 1,55 | 1,57 | 0,00% | 378.090,00 |
| 09.09.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,26% | 436.919,00 |
| 08.09.2025 | 1,71 | 1,71 | 1,57 | 1,59 | -7,02% | 337.271,00 |
| 05.09.2025 | 1,60 | 1,73 | 1,60 | 1,71 | 6,87% | 306.309,00 |
| 04.09.2025 | 1,52 | 1,64 | 1,52 | 1,60 | 4,92% | 303.976,00 |
| 03.09.2025 | 1,57 | 1,59 | 1,51 | 1,53 | -3,48% | 305.297,00 |
| 02.09.2025 | 1,60 | 1,65 | 1,58 | 1,58 | -1,25% | 231.913,00 |
| 29.08.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -2,44% | 165.755,00 |
| 28.08.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,86% | 344.168,00 |
| 27.08.2025 | 1,61 | 1,67 | 1,60 | 1,61 | 0,00% | 458.056,00 |
| 26.08.2025 | 1,65 | 1,72 | 1,55 | 1,61 | -1,23% | 503.074,00 |
| 25.08.2025 | 1,71 | 1,94 | 1,62 | 1,63 | -11,89% | 925.663,00 |
| 22.08.2025 | 1,80 | 1,90 | 1,77 | 1,85 | 2,78% | 479.667,00 |
| 21.08.2025 | 1,82 | 1,85 | 1,74 | 1,80 | -1,64% | 654.911,00 |
| 20.08.2025 | 2,01 | 2,04 | 1,81 | 1,83 | -9,41% | 512.638,00 |
| 19.08.2025 | 2,00 | 2,05 | 1,97 | 2,02 | 0,50% | 459.243,00 |
| 18.08.2025 | 2,01 | 2,06 | 2,00 | 2,01 | 0,00% | 339.402,00 |
| 15.08.2025 | 2,03 | 2,09 | 2,00 | 2,01 | 0,50% | 339.558,00 |
| 14.08.2025 | 2,03 | 2,06 | 1,99 | 2,00 | -2,44% | 251.060,00 |
| 13.08.2025 | 1,98 | 2,09 | 1,98 | 2,05 | 4,59% | 284.509,00 |
| 12.08.2025 | 1,97 | 2,00 | 1,95 | 1,96 | -0,25% | 242.559,00 |
| 11.08.2025 | 1,96 | 2,00 | 1,92 | 1,97 | -0,25% | 248.457,00 |
| 08.08.2025 | 1,88 | 1,97 | 1,85 | 1,97 | 4,79% | 368.833,00 |
| 07.08.2025 | 1,91 | 1,98 | 1,69 | 1,88 | -2,59% | 1.941.583,00 |
| 06.08.2025 | 2,02 | 2,08 | 1,90 | 1,93 | -5,39% | 529.382,00 |
| 05.08.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 4,62% | 263.224,00 |
| 04.08.2025 | 1,92 | 2,00 | 1,89 | 1,95 | 2,09% | 538.039,00 |
| 01.08.2025 | 1,87 | 1,93 | 1,83 | 1,91 | 0,26% | 569.096,00 |
| 31.07.2025 | 1,93 | 1,97 | 1,89 | 1,91 | -2,31% | 603.556,00 |
| 30.07.2025 | 1,95 | 2,03 | 1,92 | 1,95 | -0,26% | 557.468,00 |
| 29.07.2025 | 2,07 | 2,07 | 1,95 | 1,96 | -5,10% | 605.592,00 |
| 28.07.2025 | 2,10 | 2,14 | 2,06 | 2,06 | -1,90% | 400.551,00 |
| 25.07.2025 | 2,10 | 2,15 | 2,08 | 2,10 | -0,94% | 205.419,00 |
| 24.07.2025 | 2,15 | 2,17 | 2,10 | 2,12 | -1,40% | 327.311,00 |
| 23.07.2025 | 2,09 | 2,19 | 2,08 | 2,15 | 4,37% | 452.893,00 |
| 22.07.2025 | 1,99 | 2,08 | 1,90 | 2,06 | 4,04% | 485.657,00 |
| 21.07.2025 | 1,96 | 2,06 | 1,95 | 1,98 | 1,54% | 385.597,00 |
| 18.07.2025 | 2,02 | 2,02 | 1,93 | 1,95 | -0,51% | 644.931,00 |
| 17.07.2025 | 1,98 | 2,02 | 1,94 | 1,96 | -1,01% | 369.885,00 |
| 16.07.2025 | 2,03 | 2,07 | 1,94 | 1,98 | 1,54% | 722.987,00 |
| 15.07.2025 | 2,07 | 2,09 | 1,93 | 1,95 | -4,88% | 631.690,00 |
| 14.07.2025 | 2,03 | 2,11 | 2,01 | 2,05 | 0,99% | 527.504,00 |
| 11.07.2025 | 2,05 | 2,09 | 1,93 | 2,03 | -1,46% | 746.297,00 |
| 10.07.2025 | 2,19 | 2,21 | 2,03 | 2,06 | -6,36% | 711.175,00 |
| 09.07.2025 | 2,09 | 2,30 | 2,05 | 2,20 | 6,28% | 1.063.824,00 |
| 08.07.2025 | 1,88 | 2,10 | 1,86 | 2,07 | 10,70% | 1.201.189,00 |
| 07.07.2025 | 1,91 | 1,94 | 1,79 | 1,87 | -3,11% | 717.744,00 |
| 03.07.2025 | 1,87 | 1,93 | 1,81 | 1,93 | 3,76% | 234.381,00 |
| 02.07.2025 | 1,74 | 1,88 | 1,73 | 1,86 | 6,90% | 383.271,00 |
| 01.07.2025 | 1,73 | 1,78 | 1,69 | 1,74 | 0,29% | 387.622,00 |
| 30.06.2025 | 1,69 | 1,76 | 1,66 | 1,74 | 2,06% | 510.573,00 |
| 27.06.2025 | 1,68 | 1,72 | 1,66 | 1,70 | 0,59% | 1.853.757,00 |
| 26.06.2025 | 1,67 | 1,70 | 1,65 | 1,69 | 1,81% | 353.580,00 |
| 25.06.2025 | 1,71 | 1,71 | 1,63 | 1,66 | -2,92% | 342.144,00 |
| 24.06.2025 | 1,63 | 1,73 | 1,62 | 1,71 | 6,21% | 492.704,00 |
| 23.06.2025 | 1,58 | 1,65 | 1,56 | 1,61 | 1,26% | 438.529,00 |
| 20.06.2025 | 1,66 | 1,72 | 1,55 | 1,59 | -3,64% | 1.084.547,00 |
| 18.06.2025 | 1,69 | 1,72 | 1,64 | 1,65 | -2,94% | 404.428,00 |
| 17.06.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -2,86% | 679.602,00 |
| 16.06.2025 | 1,78 | 1,79 | 1,72 | 1,75 | -1,69% | 686.059,00 |
| 13.06.2025 | 1,67 | 1,81 | 1,64 | 1,78 | 4,09% | 870.388,00 |
| 12.06.2025 | 1,66 | 1,74 | 1,63 | 1,71 | 5,56% | 840.011,00 |
| 11.06.2025 | 1,55 | 1,69 | 1,53 | 1,62 | 5,19% | 4.862.036,00 |
| 10.06.2025 | 1,51 | 1,58 | 1,49 | 1,54 | 2,67% | 660.304,00 |
| 09.06.2025 | 1,54 | 1,59 | 1,49 | 1,50 | 0,00% | 923.059,00 |
| 06.06.2025 | 1,39 | 1,52 | 1,35 | 1,50 | 8,70% | 1.426.198,00 |
| 05.06.2025 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | 801.128,00 |
| 04.06.2025 | 1,36 | 1,42 | 1,36 | 1,40 | 2,19% | 1.156.425,00 |
| 03.06.2025 | 1,40 | 1,40 | 1,34 | 1,37 | -2,84% | 809.835,00 |
| 02.06.2025 | 1,28 | 1,43 | 1,27 | 1,41 | 11,02% | 3.110.044,00 |
| 30.05.2025 | 1,25 | 1,28 | 1,22 | 1,27 | 1,60% | 1.238.051,00 |
| 29.05.2025 | 1,29 | 1,31 | 1,23 | 1,25 | -3,10% | 1.078.100,00 |
| 28.05.2025 | 1,33 | 1,36 | 1,29 | 1,29 | -3,01% | 774.980,00 |
| 27.05.2025 | 1,39 | 1,41 | 1,32 | 1,33 | -3,62% | 663.098,00 |
| 23.05.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -2,13% | 586.303,00 |