2,305$
-0,65%
Echtzeit-Aktienkurs OmniAb Inc
Bid:
Ask:
Aktienkurse zur OmniAb Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,30 | 2,38 | 2,24 | 2,31 | -0,65% | 1.091.618,00 |
| 07.07.2026 | 2,41 | 2,57 | 2,29 | 2,32 | -3,93% | 665.977,00 |
| 06.07.2026 | 2,40 | 2,51 | 2,32 | 2,42 | -0,21% | 607.380,00 |
| 02.07.2026 | 2,35 | 2,46 | 2,35 | 2,42 | 1,47% | 290.681,00 |
| 01.07.2026 | 2,44 | 2,49 | 2,38 | 2,39 | -2,65% | 431.715,00 |
| 30.06.2026 | 2,57 | 2,61 | 2,45 | 2,45 | -4,30% | 587.749,00 |
| 29.06.2026 | 2,52 | 2,61 | 2,47 | 2,56 | 2,40% | 436.487,00 |
| 26.06.2026 | 2,49 | 2,57 | 2,38 | 2,50 | -0,40% | 2.050.718,00 |
| 25.06.2026 | 2,30 | 2,61 | 2,23 | 2,51 | 10,09% | 662.703,00 |
| 24.06.2026 | 2,35 | 2,47 | 2,27 | 2,28 | -2,36% | 627.776,00 |
| 23.06.2026 | 2,22 | 2,37 | 2,22 | 2,34 | 1,08% | 355.448,00 |
| 22.06.2026 | 2,34 | 2,48 | 2,26 | 2,31 | -1,28% | 551.821,00 |
| 18.06.2026 | 2,07 | 2,34 | 2,05 | 2,34 | 15,56% | 1.046.790,00 |
| 17.06.2026 | 2,04 | 2,13 | 2,00 | 2,03 | -0,49% | 505.593,00 |
| 16.06.2026 | 2,11 | 2,17 | 2,03 | 2,04 | -3,55% | 691.498,00 |
| 15.06.2026 | 2,31 | 2,37 | 2,07 | 2,11 | -7,05% | 468.908,00 |
| 12.06.2026 | 2,34 | 2,38 | 2,27 | 2,27 | -2,99% | 217.605,00 |
| 11.06.2026 | 2,42 | 2,47 | 2,30 | 2,34 | -1,68% | 311.178,00 |
| 10.06.2026 | 2,41 | 2,51 | 2,35 | 2,38 | -0,83% | 399.393,00 |
| 09.06.2026 | 2,31 | 2,42 | 2,31 | 2,40 | 5,73% | 387.299,00 |
| 08.06.2026 | 2,49 | 2,52 | 2,26 | 2,27 | -8,47% | 609.821,00 |
| 05.06.2026 | 2,66 | 2,66 | 2,45 | 2,48 | -6,77% | 493.375,00 |
| 04.06.2026 | 2,50 | 2,74 | 2,44 | 2,66 | 6,83% | 380.200,00 |
| 03.06.2026 | 2,62 | 2,62 | 2,48 | 2,49 | -4,60% | 412.093,00 |
| 02.06.2026 | 2,57 | 2,74 | 2,55 | 2,61 | 0,19% | 757.546,00 |
| 01.06.2026 | 2,71 | 2,79 | 2,54 | 2,61 | -3,52% | 790.792,00 |
| 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 | 4,82% | 713.006,00 |
| 27.05.2026 | 2,55 | 2,61 | 2,49 | 2,60 | 1,96% | 659.752,00 |
| 26.05.2026 | 2,67 | 2,68 | 2,47 | 2,55 | -3,96% | 825.622,00 |
| 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% | 623.896,00 |
| 20.05.2026 | 2,54 | 2,61 | 2,40 | 2,58 | 8,86% | 1.056.786,00 |
| 19.05.2026 | 2,29 | 2,46 | 2,25 | 2,37 | 3,49% | 1.194.049,00 |
| 18.05.2026 | 2,20 | 2,34 | 2,20 | 2,29 | 5,05% | 1.461.833,00 |
| 15.05.2026 | 2,15 | 2,24 | 2,08 | 2,18 | -0,46% | 913.850,00 |
| 14.05.2026 | 2,01 | 2,26 | 1,98 | 2,19 | 8,96% | 1.131.140,00 |
| 13.05.2026 | 1,84 | 2,02 | 1,80 | 2,01 | 8,24% | 1.248.997,00 |
| 12.05.2026 | 1,67 | 1,89 | 1,66 | 1,86 | 11,87% | 948.831,00 |
| 11.05.2026 | 1,67 | 1,69 | 1,64 | 1,66 | 0,00% | 701.981,00 |
| 08.05.2026 | 1,54 | 1,69 | 1,52 | 1,66 | 13,31% | 5.662.566,00 |
| 07.05.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 2,09% | 412.594,00 |
| 06.05.2026 | 1,40 | 1,46 | 1,35 | 1,44 | 2,50% | 567.075,00 |
| 05.05.2026 | 1,45 | 1,46 | 1,36 | 1,40 | -1,06% | 258.027,00 |
| 04.05.2026 | 1,40 | 1,45 | 1,40 | 1,42 | 1,07% | 310.460,00 |
| 01.05.2026 | 1,39 | 1,42 | 1,36 | 1,40 | 0,72% | 510.180,00 |
| 30.04.2026 | 1,35 | 1,42 | 1,35 | 1,39 | 1,46% | 699.967,00 |
| 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% | 343.205,00 |
| 24.04.2026 | 1,56 | 1,57 | 1,45 | 1,46 | -6,41% | 463.225,00 |
| 23.04.2026 | 1,51 | 1,56 | 1,48 | 1,56 | 5,41% | 526.749,00 |
| 22.04.2026 | 1,49 | 1,58 | 1,48 | 1,48 | 0,00% | 1.523.338,00 |
| 21.04.2026 | 1,54 | 1,60 | 1,46 | 1,48 | -4,52% | 638.721,00 |
| 20.04.2026 | 1,61 | 1,63 | 1,50 | 1,55 | -5,78% | 887.122,00 |
| 17.04.2026 | 1,59 | 1,65 | 1,55 | 1,65 | 5,45% | 618.144,00 |
| 16.04.2026 | 1,48 | 1,57 | 1,44 | 1,56 | 5,41% | 735.104,00 |
| 15.04.2026 | 1,46 | 1,51 | 1,44 | 1,48 | 1,37% | 672.638,00 |
| 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% | 782.880,00 |
| 10.04.2026 | 1,50 | 1,51 | 1,45 | 1,47 | -2,65% | 310.303,00 |
| 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% | 372.767,00 |
| 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% | 285.310,00 |
| 30.03.2026 | 1,53 | 1,57 | 1,51 | 1,56 | 2,63% | 199.202,00 |
| 27.03.2026 | 1,56 | 1,59 | 1,47 | 1,52 | -4,10% | 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% | 216.975,00 |
| 24.03.2026 | 1,73 | 1,75 | 1,67 | 1,67 | -5,11% | 265.778,00 |
| 23.03.2026 | 1,75 | 1,82 | 1,75 | 1,76 | 0,57% | 232.427,00 |
| 20.03.2026 | 1,84 | 1,84 | 1,75 | 1,75 | -4,89% | 898.870,00 |
| 19.03.2026 | 1,78 | 1,86 | 1,77 | 1,84 | 1,10% | 337.177,00 |
| 18.03.2026 | 1,79 | 1,88 | 1,78 | 1,82 | -0,55% | 355.188,00 |
| 17.03.2026 | 1,83 | 1,86 | 1,78 | 1,83 | 0,00% | 278.375,00 |
| 16.03.2026 | 1,80 | 1,90 | 1,80 | 1,83 | 2,23% | 218.178,00 |
| 13.03.2026 | 1,91 | 1,91 | 1,77 | 1,79 | -3,50% | 187.708,00 |
| 12.03.2026 | 1,89 | 1,96 | 1,83 | 1,86 | -5,12% | 231.958,00 |
| 11.03.2026 | 1,96 | 1,99 | 1,92 | 1,96 | -2,01% | 167.368,00 |
| 10.03.2026 | 1,95 | 2,04 | 1,90 | 2,00 | 2,31% | 336.722,00 |
| 09.03.2026 | 1,84 | 1,96 | 1,83 | 1,95 | 3,17% | 356.315,00 |
| 06.03.2026 | 1,93 | 1,95 | 1,81 | 1,89 | -5,26% | 412.991,00 |
| 05.03.2026 | 1,76 | 2,06 | 1,76 | 2,00 | 10,22% | 1.087.313,00 |
| 04.03.2026 | 1,77 | 1,82 | 1,72 | 1,81 | 4,02% | 307.754,00 |
| 03.03.2026 | 1,72 | 1,77 | 1,69 | 1,74 | -1,69% | 252.730,00 |
| 02.03.2026 | 1,68 | 1,78 | 1,67 | 1,77 | 2,61% | 208.742,00 |
| 27.02.2026 | 1,76 | 1,79 | 1,72 | 1,73 | -3,90% | 242.320,00 |
| 26.02.2026 | 1,79 | 1,80 | 1,73 | 1,80 | 0,56% | 138.281,00 |
| 25.02.2026 | 1,74 | 1,82 | 1,73 | 1,79 | 3,18% | 164.020,00 |
| 24.02.2026 | 1,72 | 1,78 | 1,72 | 1,73 | 0,00% | 148.096,00 |
| 23.02.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 1,76% | 340.738,00 |
| 20.02.2026 | 1,71 | 1,74 | 1,68 | 1,70 | -1,16% | 152.188,00 |
| 19.02.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 0,29% | 192.316,00 |
| 18.02.2026 | 1,70 | 1,73 | 1,68 | 1,72 | 0,00% | 342.206,00 |
| 17.02.2026 | 1,68 | 1,79 | 1,68 | 1,72 | 0,88% | 329.926,00 |
| 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 | -0,88% | 433.314,00 |