2,710$
-0,37%
Echtzeit-Aktienkurs OmniAb Inc
Bid:
Ask:
Aktienkurse zur OmniAb Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,73 | 2,76 | 2,67 | 2,70 | -0,74% | 454.470,00 |
| 28.05.2026 | 2,56 | 2,72 | 2,55 | 2,72 | 5,02% | 718.599,00 |
| 27.05.2026 | 2,55 | 2,61 | 2,49 | 2,59 | 1,57% | 668.825,00 |
| 26.05.2026 | 2,67 | 2,68 | 2,47 | 2,55 | -3,77% | 831.419,00 |
| 22.05.2026 | 2,55 | 2,73 | 2,51 | 2,65 | 3,92% | 711.933,00 |
| 21.05.2026 | 2,56 | 2,60 | 2,48 | 2,55 | -1,16% | 625.259,00 |
| 20.05.2026 | 2,54 | 2,61 | 2,40 | 2,58 | 8,86% | 1.058.195,00 |
| 19.05.2026 | 2,29 | 2,46 | 2,25 | 2,37 | 3,49% | 1.202.991,00 |
| 18.05.2026 | 2,20 | 2,34 | 2,19 | 2,29 | 5,05% | 1.466.898,00 |
| 15.05.2026 | 2,15 | 2,24 | 2,08 | 2,18 | -0,46% | 915.650,00 |
| 14.05.2026 | 2,01 | 2,26 | 1,98 | 2,19 | 8,96% | 1.137.200,00 |
| 13.05.2026 | 1,84 | 2,02 | 1,80 | 2,01 | 8,65% | 1.252.511,00 |
| 12.05.2026 | 1,67 | 1,89 | 1,66 | 1,85 | 10,78% | 956.159,00 |
| 11.05.2026 | 1,67 | 1,69 | 1,64 | 1,67 | 0,60% | 702.106,00 |
| 08.05.2026 | 1,54 | 1,69 | 1,52 | 1,66 | 12,93% | 5.664.986,00 |
| 07.05.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 2,80% | 415.702,00 |
| 06.05.2026 | 1,40 | 1,46 | 1,35 | 1,43 | 2,14% | 577.268,00 |
| 05.05.2026 | 1,45 | 1,46 | 1,36 | 1,40 | -0,71% | 260.344,00 |
| 04.05.2026 | 1,40 | 1,45 | 1,40 | 1,41 | 0,71% | 367.831,00 |
| 01.05.2026 | 1,39 | 1,42 | 1,36 | 1,40 | 0,72% | 510.583,00 |
| 30.04.2026 | 1,35 | 1,42 | 1,35 | 1,39 | 1,46% | 700.577,00 |
| 29.04.2026 | 1,39 | 1,42 | 1,36 | 1,37 | -2,14% | 527.865,00 |
| 28.04.2026 | 1,46 | 1,46 | 1,40 | 1,40 | -2,78% | 315.908,00 |
| 27.04.2026 | 1,45 | 1,50 | 1,43 | 1,44 | -1,37% | 343.230,00 |
| 24.04.2026 | 1,56 | 1,57 | 1,45 | 1,46 | -6,41% | 463.815,00 |
| 23.04.2026 | 1,51 | 1,56 | 1,48 | 1,56 | 4,00% | 527.020,00 |
| 22.04.2026 | 1,49 | 1,58 | 1,48 | 1,50 | 1,35% | 1.523.360,00 |
| 21.04.2026 | 1,54 | 1,60 | 1,46 | 1,48 | -4,52% | 638.913,00 |
| 20.04.2026 | 1,61 | 1,63 | 1,50 | 1,55 | -5,49% | 887.880,00 |
| 17.04.2026 | 1,59 | 1,65 | 1,55 | 1,64 | 5,13% | 618.144,00 |
| 16.04.2026 | 1,48 | 1,57 | 1,44 | 1,56 | 5,41% | 735.704,00 |
| 15.04.2026 | 1,46 | 1,51 | 1,44 | 1,48 | 1,37% | 672.829,00 |
| 14.04.2026 | 1,46 | 1,50 | 1,45 | 1,46 | 0,00% | 1.249.741,00 |
| 13.04.2026 | 1,47 | 1,48 | 1,43 | 1,46 | -0,68% | 783.426,00 |
| 10.04.2026 | 1,50 | 1,51 | 1,45 | 1,47 | -2,65% | 310.332,00 |
| 09.04.2026 | 1,50 | 1,57 | 1,49 | 1,51 | -0,98% | 248.493,00 |
| 08.04.2026 | 1,55 | 1,58 | 1,52 | 1,53 | 0,99% | 339.375,00 |
| 07.04.2026 | 1,53 | 1,56 | 1,46 | 1,51 | -1,95% | 372.817,00 |
| 06.04.2026 | 1,52 | 1,56 | 1,52 | 1,54 | 0,00% | 294.897,00 |
| 02.04.2026 | 1,58 | 1,58 | 1,52 | 1,54 | -1,28% | 273.621,00 |
| 01.04.2026 | 1,58 | 1,61 | 1,55 | 1,56 | -0,64% | 398.968,00 |
| 31.03.2026 | 1,58 | 1,58 | 1,54 | 1,57 | 0,64% | 285.311,00 |
| 30.03.2026 | 1,53 | 1,57 | 1,51 | 1,56 | 3,31% | 199.202,00 |
| 27.03.2026 | 1,56 | 1,59 | 1,47 | 1,51 | -4,73% | 236.791,00 |
| 26.03.2026 | 1,61 | 1,67 | 1,56 | 1,59 | -2,16% | 153.460,00 |
| 25.03.2026 | 1,68 | 1,73 | 1,62 | 1,62 | -2,99% | 216.995,00 |
| 24.03.2026 | 1,73 | 1,75 | 1,67 | 1,67 | -5,11% | 271.796,00 |
| 23.03.2026 | 1,75 | 1,82 | 1,75 | 1,76 | 0,57% | 232.578,00 |
| 20.03.2026 | 1,84 | 1,84 | 1,75 | 1,75 | -4,89% | 953.649,00 |
| 19.03.2026 | 1,78 | 1,86 | 1,77 | 1,84 | 1,10% | 338.821,00 |
| 18.03.2026 | 1,79 | 1,88 | 1,78 | 1,82 | -0,55% | 355.916,00 |
| 17.03.2026 | 1,83 | 1,86 | 1,78 | 1,83 | 0,00% | 278.475,00 |
| 16.03.2026 | 1,80 | 1,90 | 1,80 | 1,83 | 2,23% | 218.183,00 |
| 13.03.2026 | 1,91 | 1,91 | 1,77 | 1,79 | -3,24% | 187.788,00 |
| 12.03.2026 | 1,89 | 1,96 | 1,83 | 1,85 | -5,37% | 231.959,00 |
| 11.03.2026 | 1,99 | 1,99 | 1,92 | 1,96 | -1,76% | 169.380,00 |
| 10.03.2026 | 1,95 | 2,04 | 1,90 | 1,99 | 2,05% | 336.722,00 |
| 09.03.2026 | 1,83 | 1,96 | 1,80 | 1,95 | 3,17% | 356.315,00 |
| 06.03.2026 | 1,96 | 1,96 | 1,81 | 1,89 | -5,50% | 412.991,00 |
| 05.03.2026 | 1,81 | 2,06 | 1,76 | 2,00 | 10,50% | 1.087.314,00 |
| 04.03.2026 | 1,77 | 1,82 | 1,72 | 1,81 | 4,62% | 307.755,00 |
| 03.03.2026 | 1,72 | 1,77 | 1,69 | 1,73 | -1,70% | 252.730,00 |
| 02.03.2026 | 1,68 | 1,78 | 1,67 | 1,76 | 2,33% | 208.742,00 |
| 27.02.2026 | 1,76 | 1,79 | 1,72 | 1,72 | -4,44% | 242.321,00 |
| 26.02.2026 | 1,79 | 1,80 | 1,73 | 1,80 | 0,56% | 138.282,00 |
| 25.02.2026 | 1,74 | 1,82 | 1,73 | 1,79 | 3,47% | 164.020,00 |
| 24.02.2026 | 1,72 | 1,78 | 1,72 | 1,73 | 1,17% | 148.197,00 |
| 23.02.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,59% | 340.739,00 |
| 20.02.2026 | 1,71 | 1,74 | 1,68 | 1,70 | -0,58% | 152.188,00 |
| 19.02.2026 | 1,71 | 1,74 | 1,69 | 1,71 | 0,00% | 192.316,00 |
| 18.02.2026 | 1,70 | 1,73 | 1,68 | 1,71 | 0,00% | 342.206,00 |
| 17.02.2026 | 1,68 | 1,79 | 1,68 | 1,71 | 0,59% | 329.952,00 |
| 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 | -1,73% | 176.283,00 |
| 10.02.2026 | 1,83 | 1,88 | 1,73 | 1,73 | -3,35% | 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 | -2,15% | 734.594,00 |
| 29.01.2026 | 1,85 | 1,86 | 1,78 | 1,86 | 0,54% | 550.259,00 |
| 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 |