2,700$
-0,74%
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 | 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 |
| 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 |