1,700$
0,59%
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 | -0,88% | 433.314,00 |
| 11.02.2026 | 1,75 | 1,78 | 1,69 | 1,71 | -1,73% | 176.273,00 |
| 10.02.2026 | 1,83 | 1,88 | 1,73 | 1,74 | -3,61% | 218.315,00 |
| 09.02.2026 | 1,68 | 1,82 | 1,67 | 1,80 | 5,88% | 322.956,00 |
| 06.02.2026 | 1,70 | 1,72 | 1,67 | 1,70 | 3,03% | 315.865,00 |
| 05.02.2026 | 1,72 | 1,86 | 1,64 | 1,65 | -5,17% | 503.409,00 |
| 04.02.2026 | 1,81 | 1,83 | 1,70 | 1,74 | -1,14% | 454.729,00 |
| 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 | -1,92% | 508.843,00 |
| 30.01.2026 | 1,85 | 1,92 | 1,77 | 1,83 | -1,72% | 734.058,00 |
| 29.01.2026 | 1,85 | 1,86 | 1,78 | 1,86 | 0,11% | 550.230,00 |
| 28.01.2026 | 1,95 | 1,96 | 1,76 | 1,86 | -5,36% | 1.130.666,00 |
| 27.01.2026 | 1,98 | 1,98 | 1,89 | 1,96 | 0,51% | 329.010,00 |
| 26.01.2026 | 1,98 | 1,99 | 1,93 | 1,95 | -5,80% | 421.538,00 |
| 22.01.2026 | 2,02 | 2,10 | 2,02 | 2,07 | 2,99% | 213.923,00 |
| 21.01.2026 | 1,89 | 2,03 | 1,89 | 2,01 | 5,51% | 506.180,00 |
| 20.01.2026 | 1,90 | 1,97 | 1,86 | 1,91 | 0,26% | 298.149,00 |
| 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% | 209.568,00 |
| 14.01.2026 | 1,89 | 1,91 | 1,87 | 1,91 | 0,53% | 238.507,00 |
| 13.01.2026 | 1,90 | 1,92 | 1,88 | 1,90 | -0,52% | 437.751,00 |
| 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% | 239.442,00 |
| 08.01.2026 | 1,84 | 1,91 | 1,84 | 1,89 | -0,53% | 277.025,00 |
| 07.01.2026 | 1,84 | 1,93 | 1,84 | 1,90 | 3,26% | 264.348,00 |
| 06.01.2026 | 1,83 | 1,87 | 1,81 | 1,84 | -0,81% | 186.937,00 |
| 05.01.2026 | 1,90 | 1,94 | 1,85 | 1,86 | -1,33% | 418.370,00 |
| 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% | 385.585,00 |
| 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% | 307.674,00 |
| 22.12.2025 | 2,04 | 2,15 | 2,03 | 2,05 | -2,84% | 344.509,00 |
| 19.12.2025 | 2,02 | 2,14 | 2,00 | 2,11 | 4,46% | 3.261.254,00 |
| 18.12.2025 | 2,09 | 2,15 | 2,01 | 2,02 | -2,18% | 664.214,00 |
| 17.12.2025 | 2,05 | 2,14 | 2,05 | 2,07 | 0,49% | 519.457,00 |
| 16.12.2025 | 2,03 | 2,10 | 2,03 | 2,06 | 0,98% | 491.567,00 |
| 15.12.2025 | 2,17 | 2,17 | 2,03 | 2,04 | -5,35% | 526.079,00 |
| 12.12.2025 | 2,17 | 2,22 | 2,13 | 2,15 | -0,46% | 649.043,00 |
| 11.12.2025 | 2,00 | 2,22 | 1,99 | 2,16 | 7,46% | 926.149,00 |
| 10.12.2025 | 1,97 | 2,04 | 1,97 | 2,01 | 1,01% | 477.661,00 |
| 09.12.2025 | 2,01 | 2,01 | 1,90 | 1,99 | -0,25% | 615.821,00 |
| 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% | 455.024,00 |
| 04.12.2025 | 1,87 | 1,98 | 1,86 | 1,97 | 4,79% | 454.392,00 |
| 03.12.2025 | 1,72 | 1,89 | 1,70 | 1,88 | 9,94% | 489.092,00 |
| 02.12.2025 | 1,75 | 1,76 | 1,69 | 1,71 | -1,72% | 299.901,00 |
| 01.12.2025 | 1,77 | 1,79 | 1,71 | 1,74 | -3,87% | 335.776,00 |
| 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% | 365.781,00 |
| 24.11.2025 | 1,78 | 1,84 | 1,72 | 1,73 | 3,59% | 626.553,00 |
| 20.11.2025 | 1,68 | 1,73 | 1,66 | 1,67 | 1,83% | 459.642,00 |
| 19.11.2025 | 1,59 | 1,65 | 1,57 | 1,64 | 1,55% | 395.678,00 |
| 18.11.2025 | 1,44 | 1,63 | 1,43 | 1,62 | 6,60% | 988.220,00 |
| 17.11.2025 | 1,56 | 1,62 | 1,51 | 1,52 | 0,33% | 372.236,00 |
| 13.11.2025 | 1,57 | 1,61 | 1,51 | 1,51 | -3,21% | 251.964,00 |
| 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% | 401.325,00 |
| 10.11.2025 | 1,40 | 1,50 | 1,40 | 1,49 | 7,97% | 505.203,00 |
| 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 | -2,82% | 449.658,00 |
| 05.11.2025 | 1,44 | 1,49 | 1,30 | 1,42 | -4,05% | 885.096,00 |
| 04.11.2025 | 1,45 | 1,52 | 1,45 | 1,48 | 0,68% | 366.269,00 |
| 03.11.2025 | 1,54 | 1,55 | 1,46 | 1,47 | -4,85% | 405.030,00 |
| 31.10.2025 | 1,49 | 1,56 | 1,48 | 1,55 | 3,34% | 435.102,00 |
| 30.10.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 1,70% | 2.956.336,00 |
| 29.10.2025 | 1,54 | 1,56 | 1,45 | 1,47 | -5,16% | 585.763,00 |
| 28.10.2025 | 1,58 | 1,61 | 1,54 | 1,55 | -2,52% | 315.067,00 |
| 27.10.2025 | 1,65 | 1,75 | 1,58 | 1,59 | -2,45% | 279.716,00 |
| 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% | 217.012,00 |
| 22.10.2025 | 1,67 | 1,71 | 1,59 | 1,65 | -0,60% | 359.024,00 |
| 21.10.2025 | 1,72 | 1,76 | 1,65 | 1,66 | -4,05% | 274.031,00 |
| 20.10.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 4,22% | 309.560,00 |
| 17.10.2025 | 1,68 | 1,72 | 1,64 | 1,66 | -2,35% | 226.263,00 |
| 16.10.2025 | 1,72 | 1,80 | 1,68 | 1,70 | -1,16% | 373.766,00 |
| 15.10.2025 | 1,65 | 1,73 | 1,64 | 1,72 | 6,17% | 384.254,00 |
| 14.10.2025 | 1,60 | 1,64 | 1,59 | 1,62 | 0,00% | 472.976,00 |
| 13.10.2025 | 1,64 | 1,64 | 1,59 | 1,62 | 0,62% | 429.538,00 |
| 10.10.2025 | 1,82 | 1,86 | 1,61 | 1,61 | -11,54% | 512.611,00 |
| 09.10.2025 | 1,77 | 1,90 | 1,77 | 1,82 | 4,00% | 810.653,00 |
| 08.10.2025 | 1,66 | 1,78 | 1,64 | 1,75 | 6,06% | 578.759,00 |
| 07.10.2025 | 1,66 | 1,72 | 1,62 | 1,65 | -1,79% | 518.816,00 |
| 06.10.2025 | 1,63 | 1,72 | 1,61 | 1,68 | 4,35% | 486.844,00 |
| 02.10.2025 | 1,61 | 1,68 | 1,58 | 1,61 | 0,00% | 289.057,00 |
| 01.10.2025 | 1,59 | 1,66 | 1,59 | 1,61 | 0,63% | 745.358,00 |
| 30.09.2025 | 1,59 | 1,65 | 1,58 | 1,60 | -0,62% | 462.325,00 |
| 29.09.2025 | 1,62 | 1,62 | 1,55 | 1,61 | 0,00% | 1.897.277,00 |
| 26.09.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 3,21% | 362.333,00 |
| 25.09.2025 | 1,58 | 1,58 | 1,53 | 1,56 | -1,27% | 540.060,00 |
| 24.09.2025 | 1,58 | 1,61 | 1,57 | 1,58 | -1,25% | 248.656,00 |
| 23.09.2025 | 1,69 | 1,71 | 1,58 | 1,60 | -5,88% | 484.805,00 |
| 22.09.2025 | 1,62 | 1,72 | 1,58 | 1,70 | 5,92% | 791.187,00 |
| 19.09.2025 | 1,66 | 1,66 | 1,58 | 1,61 | -3,31% | 1.522.173,00 |
| 18.09.2025 | 1,62 | 1,69 | 1,62 | 1,66 | 3,11% | 495.310,00 |
| 17.09.2025 | 1,60 | 1,71 | 1,60 | 1,61 | 0,00% | 540.119,00 |