4,020$
-5,19%
Echtzeit-Aktienkurs OmniAb
Bid:
Ask:
Aktienkurse zur OmniAb Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,21 | 4,26 | 3,98 | 4,02 | -5,31% | 77.783,00 |
| 08.09.2026 | 4,30 | 4,33 | 4,14 | 4,24 | -2,08% | 1.273.146,00 |
| 04.09.2026 | 4,75 | 4,78 | 4,28 | 4,33 | -8,84% | 1.703.973,00 |
| 03.09.2026 | 5,08 | 5,08 | 4,63 | 4,75 | -5,75% | 2.011.179,00 |
| 02.09.2026 | 4,47 | 5,43 | 4,47 | 5,04 | 13,51% | 5.071.391,00 |
| 01.09.2026 | 4,35 | 4,45 | 4,32 | 4,44 | 1,37% | 1.156.203,00 |
| 31.08.2026 | 4,44 | 4,46 | 4,33 | 4,38 | -2,01% | 1.179.889,00 |
| 28.08.2026 | 4,54 | 4,58 | 4,42 | 4,47 | -3,04% | 1.297.190,00 |
| 27.08.2026 | 4,81 | 4,81 | 4,56 | 4,61 | -4,16% | 1.282.690,00 |
| 26.08.2026 | 4,70 | 4,93 | 4,64 | 4,81 | 3,22% | 1.443.086,00 |
| 25.08.2026 | 4,64 | 4,78 | 4,58 | 4,66 | -1,06% | 1.467.054,00 |
| 24.08.2026 | 4,35 | 4,71 | 4,20 | 4,71 | 8,78% | 1.941.317,00 |
| 21.08.2026 | 4,31 | 4,54 | 4,14 | 4,33 | 0,70% | 1.852.770,00 |
| 20.08.2026 | 4,19 | 4,59 | 4,16 | 4,30 | 2,63% | 2.253.122,00 |
| 19.08.2026 | 3,95 | 4,19 | 3,83 | 4,19 | 6,89% | 2.872.344,00 |
| 18.08.2026 | 3,84 | 4,19 | 3,79 | 3,92 | 2,62% | 3.227.048,00 |
| 17.08.2026 | 4,19 | 4,29 | 3,72 | 3,82 | 13,02% | 18.348.520,00 |
| 14.08.2026 | 3,40 | 3,45 | 3,30 | 3,38 | -1,46% | 554.415,00 |
| 13.08.2026 | 3,44 | 3,64 | 3,41 | 3,43 | 0,29% | 922.411,00 |
| 12.08.2026 | 3,39 | 3,49 | 3,34 | 3,42 | 1,18% | 794.029,00 |
| 11.08.2026 | 3,33 | 3,55 | 3,30 | 3,38 | -0,29% | 1.191.343,00 |
| 10.08.2026 | 3,14 | 3,44 | 2,99 | 3,39 | 10,06% | 1.841.350,00 |
| 07.08.2026 | 2,37 | 3,12 | 2,35 | 3,08 | 37,50% | 2.681.407,00 |
| 06.08.2026 | 2,04 | 2,27 | 2,04 | 2,24 | 10,34% | 702.753,00 |
| 05.08.2026 | 2,01 | 2,10 | 1,98 | 2,03 | 1,50% | 441.841,00 |
| 04.08.2026 | 1,94 | 2,04 | 1,94 | 2,00 | 2,04% | 352.542,00 |
| 03.08.2026 | 2,01 | 2,01 | 1,95 | 1,96 | -1,01% | 228.576,00 |
| 31.07.2026 | 1,99 | 2,04 | 1,90 | 1,98 | -0,50% | 275.282,00 |
| 30.07.2026 | 1,95 | 2,02 | 1,95 | 1,99 | 2,05% | 204.301,00 |
| 29.07.2026 | 1,98 | 2,00 | 1,92 | 1,95 | -1,02% | 292.653,00 |
| 28.07.2026 | 2,04 | 2,10 | 1,95 | 1,97 | -2,96% | 312.951,00 |
| 27.07.2026 | 2,06 | 2,13 | 2,02 | 2,03 | 0,00% | 285.813,00 |
| 24.07.2026 | 2,05 | 2,12 | 2,03 | 2,03 | -0,98% | 320.653,00 |
| 23.07.2026 | 2,08 | 2,13 | 2,03 | 2,05 | -2,84% | 239.003,00 |
| 22.07.2026 | 2,06 | 2,11 | 2,01 | 2,11 | 0,96% | 665.006,00 |
| 21.07.2026 | 2,15 | 2,15 | 2,02 | 2,09 | 0,48% | 375.524,00 |
| 20.07.2026 | 2,12 | 2,15 | 2,05 | 2,08 | -1,89% | 292.395,00 |
| 17.07.2026 | 2,01 | 2,16 | 1,95 | 2,12 | 3,92% | 500.398,00 |
| 16.07.2026 | 2,15 | 2,15 | 2,01 | 2,04 | -1,92% | 356.119,00 |
| 15.07.2026 | 2,14 | 2,17 | 2,03 | 2,08 | -2,80% | 384.064,00 |
| 14.07.2026 | 2,13 | 2,22 | 2,07 | 2,14 | 1,42% | 545.976,00 |
| 13.07.2026 | 2,26 | 2,28 | 2,11 | 2,11 | -7,86% | 416.093,00 |
| 10.07.2026 | 2,20 | 2,35 | 2,14 | 2,29 | 3,15% | 863.694,00 |
| 09.07.2026 | 2,28 | 2,35 | 2,22 | 2,22 | -3,48% | 497.138,00 |
| 08.07.2026 | 2,30 | 2,38 | 2,24 | 2,30 | -0,86% | 1.091.623,00 |
| 07.07.2026 | 2,41 | 2,57 | 2,29 | 2,32 | -3,73% | 666.077,00 |
| 06.07.2026 | 2,40 | 2,51 | 2,32 | 2,41 | -0,41% | 607.381,00 |
| 02.07.2026 | 2,35 | 2,46 | 2,35 | 2,42 | 1,26% | 290.681,00 |
| 01.07.2026 | 2,44 | 2,49 | 2,38 | 2,39 | -2,85% | 432.006,00 |
| 30.06.2026 | 2,57 | 2,61 | 2,45 | 2,46 | -4,28% | 588.283,00 |
| 29.06.2026 | 2,52 | 2,61 | 2,47 | 2,57 | 1,98% | 437.132,00 |
| 26.06.2026 | 2,49 | 2,57 | 2,38 | 2,52 | 0,40% | 2.069.896,00 |
| 25.06.2026 | 2,30 | 2,61 | 2,23 | 2,51 | 10,09% | 663.110,00 |
| 24.06.2026 | 2,35 | 2,47 | 2,27 | 2,28 | -2,15% | 628.271,00 |
| 23.06.2026 | 2,22 | 2,37 | 2,22 | 2,33 | 0,43% | 355.485,00 |
| 22.06.2026 | 2,34 | 2,48 | 2,26 | 2,32 | -0,85% | 552.050,00 |
| 18.06.2026 | 2,07 | 2,34 | 2,05 | 2,34 | 15,27% | 1.046.790,00 |
| 17.06.2026 | 2,04 | 2,13 | 2,00 | 2,03 | 0,50% | 506.196,00 |
| 16.06.2026 | 2,11 | 2,17 | 2,02 | 2,02 | -4,27% | 691.648,00 |
| 15.06.2026 | 2,31 | 2,37 | 2,07 | 2,11 | -7,05% | 468.959,00 |
| 12.06.2026 | 2,34 | 2,38 | 2,27 | 2,27 | -2,99% | 217.647,00 |
| 11.06.2026 | 2,42 | 2,47 | 2,30 | 2,34 | -1,68% | 311.861,00 |
| 10.06.2026 | 2,41 | 2,51 | 2,35 | 2,38 | -0,83% | 399.404,00 |
| 09.06.2026 | 2,31 | 2,42 | 2,31 | 2,40 | 5,26% | 387.360,00 |
| 08.06.2026 | 2,49 | 2,52 | 2,26 | 2,28 | -8,06% | 611.016,00 |
| 05.06.2026 | 2,66 | 2,66 | 2,45 | 2,48 | -6,77% | 494.125,00 |
| 04.06.2026 | 2,50 | 2,74 | 2,44 | 2,66 | 6,40% | 380.318,00 |
| 03.06.2026 | 2,62 | 2,63 | 2,48 | 2,50 | -4,58% | 412.157,00 |
| 02.06.2026 | 2,57 | 2,74 | 2,55 | 2,62 | 0,38% | 757.549,00 |
| 01.06.2026 | 2,71 | 2,79 | 2,54 | 2,61 | -3,33% | 791.880,00 |
| 29.05.2026 | 2,73 | 2,76 | 2,67 | 2,70 | -0,74% | 456.035,00 |
| 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 |