1,740$
Echtzeit-Aktienkurs OmniAb Inc
Bid:
Ask:
Aktienkurse zur OmniAb Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,43 | 1,45 | 1,36 | 1,41 | -1,40% | 544.613,00 |
| 21.05.2025 | 1,52 | 1,53 | 1,42 | 1,43 | -7,14% | 628.180,00 |
| 20.05.2025 | 1,57 | 1,57 | 1,51 | 1,54 | -0,65% | 268.243,00 |
| 19.05.2025 | 1,52 | 1,56 | 1,51 | 1,55 | -1,90% | 424.020,00 |
| 16.05.2025 | 1,60 | 1,63 | 1,53 | 1,58 | 1,94% | 1.157.552,00 |
| 15.05.2025 | 1,53 | 1,57 | 1,48 | 1,55 | 1,97% | 1.014.399,00 |
| 14.05.2025 | 1,43 | 1,60 | 1,43 | 1,52 | 8,57% | 1.181.264,00 |
| 13.05.2025 | 1,44 | 1,47 | 1,35 | 1,40 | -2,10% | 986.800,00 |
| 12.05.2025 | 1,48 | 1,50 | 1,43 | 1,43 | -0,69% | 885.981,00 |
| 09.05.2025 | 1,56 | 1,62 | 1,43 | 1,44 | -8,28% | 788.832,00 |
| 08.05.2025 | 1,56 | 1,57 | 1,48 | 1,57 | 2,61% | 904.194,00 |
| 07.05.2025 | 1,56 | 1,57 | 1,51 | 1,53 | -1,29% | 611.813,00 |
| 06.05.2025 | 1,64 | 1,67 | 1,54 | 1,55 | -7,74% | 985.547,00 |
| 05.05.2025 | 1,73 | 1,74 | 1,63 | 1,68 | -4,00% | 814.055,00 |
| 02.05.2025 | 1,77 | 1,83 | 1,71 | 1,75 | -1,13% | 679.157,00 |
| 01.05.2025 | 1,72 | 1,78 | 1,64 | 1,77 | 4,42% | 1.255.656,00 |
| 30.04.2025 | 1,84 | 1,87 | 1,66 | 1,70 | -8,38% | 6.232.077,00 |
| 29.04.2025 | 1,78 | 1,87 | 1,78 | 1,85 | 2,78% | 789.983,00 |
| 28.04.2025 | 1,75 | 1,82 | 1,75 | 1,80 | 2,27% | 1.120.761,00 |
| 25.04.2025 | 1,78 | 1,80 | 1,74 | 1,76 | -3,30% | 901.982,00 |
| 24.04.2025 | 1,84 | 1,85 | 1,80 | 1,82 | -1,62% | 861.585,00 |
| 23.04.2025 | 1,88 | 1,96 | 1,83 | 1,85 | 1,09% | 837.542,00 |
| 22.04.2025 | 1,87 | 1,89 | 1,81 | 1,83 | 0,00% | 566.082,00 |
| 21.04.2025 | 1,79 | 1,86 | 1,75 | 1,83 | 2,23% | 992.989,00 |
| 17.04.2025 | 1,76 | 1,81 | 1,70 | 1,79 | 1,13% | 3.179.267,00 |
| 16.04.2025 | 1,86 | 1,89 | 1,77 | 1,77 | -6,35% | 560.180,00 |
| 15.04.2025 | 1,91 | 1,94 | 1,86 | 1,89 | -2,07% | 807.531,00 |
| 14.04.2025 | 1,95 | 1,99 | 1,90 | 1,93 | 0,00% | 1.469.072,00 |
| 11.04.2025 | 1,87 | 1,94 | 1,82 | 1,93 | 4,32% | 851.877,00 |
| 10.04.2025 | 1,93 | 1,93 | 1,81 | 1,85 | -6,80% | 662.863,00 |
| 09.04.2025 | 1,85 | 2,06 | 1,81 | 1,99 | 3,93% | 1.216.197,00 |
| 08.04.2025 | 2,17 | 2,17 | 1,88 | 1,91 | -9,05% | 567.456,00 |
| 07.04.2025 | 2,00 | 2,11 | 1,90 | 2,10 | 0,48% | 979.679,00 |
| 04.04.2025 | 2,15 | 2,20 | 2,01 | 2,09 | -6,28% | 639.956,00 |
| 03.04.2025 | 2,25 | 2,27 | 2,21 | 2,23 | -3,25% | 455.917,00 |
| 02.04.2025 | 2,25 | 2,31 | 2,25 | 2,31 | 1,10% | 516.049,00 |
| 01.04.2025 | 2,37 | 2,43 | 2,27 | 2,28 | -5,20% | 574.527,00 |
| 31.03.2025 | 2,35 | 2,43 | 2,32 | 2,41 | -0,62% | 517.362,00 |
| 28.03.2025 | 2,47 | 2,47 | 2,41 | 2,42 | -2,02% | 889.295,00 |
| 27.03.2025 | 2,42 | 2,47 | 2,39 | 2,47 | 1,65% | 636.317,00 |
| 26.03.2025 | 2,44 | 2,47 | 2,39 | 2,43 | -0,41% | 354.015,00 |
| 25.03.2025 | 2,49 | 2,49 | 2,38 | 2,44 | -3,94% | 696.523,00 |
| 24.03.2025 | 2,57 | 2,57 | 2,42 | 2,54 | 0,40% | 770.002,00 |
| 21.03.2025 | 2,34 | 2,53 | 2,26 | 2,53 | 11,45% | 2.312.374,00 |
| 20.03.2025 | 2,55 | 2,56 | 2,23 | 2,27 | -10,63% | 2.398.619,00 |
| 19.03.2025 | 3,05 | 3,10 | 2,50 | 2,54 | -20,38% | 2.654.870,00 |
| 18.03.2025 | 3,17 | 3,21 | 3,11 | 3,19 | 0,63% | 511.102,00 |
| 17.03.2025 | 3,30 | 3,34 | 3,17 | 3,17 | -4,23% | 447.975,00 |
| 14.03.2025 | 3,23 | 3,33 | 3,18 | 3,31 | 3,12% | 408.202,00 |
| 13.03.2025 | 3,24 | 3,28 | 3,20 | 3,21 | -1,23% | 346.583,00 |
| 12.03.2025 | 3,15 | 3,28 | 3,13 | 3,25 | 4,00% | 495.024,00 |
| 11.03.2025 | 3,25 | 3,32 | 3,05 | 3,13 | -3,99% | 450.539,00 |
| 10.03.2025 | 3,36 | 3,46 | 3,22 | 3,26 | -4,26% | 312.613,00 |
| 07.03.2025 | 3,38 | 3,44 | 3,34 | 3,40 | 0,59% | 267.753,00 |
| 06.03.2025 | 3,36 | 3,45 | 3,36 | 3,38 | -0,88% | 265.444,00 |
| 05.03.2025 | 3,36 | 3,46 | 3,36 | 3,41 | 1,79% | 333.825,00 |
| 04.03.2025 | 3,39 | 3,44 | 3,33 | 3,35 | -2,19% | 481.222,00 |
| 03.03.2025 | 3,48 | 3,52 | 3,39 | 3,43 | -1,58% | 622.493,00 |
| 28.02.2025 | 3,50 | 3,53 | 3,42 | 3,48 | -0,71% | 2.093.202,00 |
| 27.02.2025 | 3,51 | 3,54 | 3,47 | 3,51 | -0,43% | 368.545,00 |
| 26.02.2025 | 3,59 | 3,60 | 3,50 | 3,52 | -2,09% | 442.851,00 |
| 25.02.2025 | 3,67 | 3,69 | 3,59 | 3,60 | -1,24% | 1.143.159,00 |
| 24.02.2025 | 3,68 | 3,79 | 3,63 | 3,64 | -0,27% | 370.223,00 |
| 21.02.2025 | 3,93 | 3,93 | 3,64 | 3,65 | -5,93% | 635.557,00 |
| 20.02.2025 | 3,65 | 4,02 | 3,65 | 3,88 | 5,72% | 999.453,00 |
| 19.02.2025 | 3,61 | 3,71 | 3,61 | 3,67 | 0,27% | 294.717,00 |
| 18.02.2025 | 3,80 | 3,85 | 3,61 | 3,66 | -3,94% | 542.125,00 |
| 14.02.2025 | 3,67 | 3,82 | 3,64 | 3,81 | 4,67% | 248.776,00 |
| 13.02.2025 | 3,57 | 3,65 | 3,54 | 3,64 | 1,96% | 278.843,00 |
| 12.02.2025 | 3,54 | 3,58 | 3,48 | 3,57 | -0,28% | 297.297,00 |
| 11.02.2025 | 3,51 | 3,59 | 3,50 | 3,58 | 0,85% | 753.100,00 |
| 10.02.2025 | 3,59 | 3,61 | 3,50 | 3,55 | -1,39% | 387.923,00 |
| 07.02.2025 | 3,69 | 3,72 | 3,55 | 3,60 | -2,96% | 908.902,00 |
| 06.02.2025 | 3,55 | 3,72 | 3,50 | 3,71 | 4,21% | 705.020,00 |