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 | 4,27 | 3,97 | 4,02 | -5,19% | 1.202.782,00 |
| 08.09.2026 | 4,30 | 4,33 | 4,14 | 4,24 | -2,08% | 1.269.717,00 |
| 04.09.2026 | 4,75 | 4,78 | 4,28 | 4,33 | -8,65% | 1.703.973,00 |
| 03.09.2026 | 5,08 | 5,08 | 4,63 | 4,74 | -5,95% | 2.003.723,00 |
| 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 | 1,72% | 1.152.102,00 |
| 31.08.2026 | 4,44 | 4,46 | 4,33 | 4,37 | -2,35% | 1.178.192,00 |
| 28.08.2026 | 4,54 | 4,58 | 4,42 | 4,47 | -3,04% | 1.297.053,00 |
| 27.08.2026 | 4,81 | 4,81 | 4,56 | 4,61 | -4,16% | 1.281.408,00 |
| 26.08.2026 | 4,70 | 4,93 | 4,64 | 4,81 | 3,78% | 1.439.578,00 |
| 25.08.2026 | 4,64 | 4,78 | 4,58 | 4,64 | -1,59% | 1.466.427,00 |
| 24.08.2026 | 4,35 | 4,71 | 4,20 | 4,71 | 8,90% | 1.937.056,00 |
| 21.08.2026 | 4,31 | 4,54 | 4,14 | 4,33 | 1,05% | 1.849.054,00 |
| 20.08.2026 | 4,19 | 4,59 | 4,16 | 4,28 | 2,15% | 2.249.714,00 |
| 19.08.2026 | 3,95 | 4,19 | 3,83 | 4,19 | 6,89% | 2.860.595,00 |
| 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% | 18.241.731,00 |
| 14.08.2026 | 3,40 | 3,45 | 3,30 | 3,38 | -1,31% | 553.513,00 |
| 13.08.2026 | 3,44 | 3,64 | 3,41 | 3,43 | 0,00% | 922.106,00 |
| 12.08.2026 | 3,39 | 3,49 | 3,34 | 3,43 | 1,18% | 792.852,00 |
| 11.08.2026 | 3,33 | 3,55 | 3,30 | 3,39 | -0,15% | 1.190.467,00 |
| 10.08.2026 | 3,14 | 3,44 | 2,99 | 3,39 | 10,06% | 1.836.647,00 |
| 07.08.2026 | 2,37 | 3,12 | 2,35 | 3,08 | 35,68% | 2.435.886,00 |
| 06.08.2026 | 2,04 | 2,27 | 2,04 | 2,27 | 11,82% | 552.906,00 |
| 05.08.2026 | 2,01 | 2,10 | 1,98 | 2,03 | 2,01% | 440.674,00 |
| 04.08.2026 | 1,94 | 2,04 | 1,94 | 1,99 | 1,53% | 352.271,00 |
| 03.08.2026 | 2,01 | 2,01 | 1,95 | 1,96 | -1,51% | 228.557,00 |
| 31.07.2026 | 1,99 | 2,04 | 1,90 | 1,99 | 0,51% | 275.281,00 |
| 30.07.2026 | 1,95 | 2,02 | 1,95 | 1,98 | 1,54% | 204.213,00 |
| 29.07.2026 | 1,98 | 2,00 | 1,92 | 1,95 | -1,02% | 292.176,00 |
| 28.07.2026 | 2,04 | 2,10 | 1,95 | 1,97 | -2,72% | 312.940,00 |
| 27.07.2026 | 2,06 | 2,13 | 2,02 | 2,03 | -0,25% | 285.796,00 |
| 24.07.2026 | 2,05 | 2,12 | 2,03 | 2,03 | -0,98% | 320.630,00 |
| 23.07.2026 | 2,08 | 2,13 | 2,03 | 2,05 | -2,61% | 239.003,00 |
| 22.07.2026 | 2,06 | 2,11 | 2,01 | 2,11 | 1,20% | 664.849,00 |
| 21.07.2026 | 2,15 | 2,15 | 2,02 | 2,08 | 0,00% | 374.566,00 |
| 20.07.2026 | 2,12 | 2,15 | 2,05 | 2,08 | -1,89% | 292.394,00 |
| 17.07.2026 | 2,01 | 2,16 | 1,95 | 2,12 | 3,92% | 500.395,00 |
| 16.07.2026 | 2,15 | 2,15 | 2,01 | 2,04 | -1,69% | 356.119,00 |
| 15.07.2026 | 2,14 | 2,17 | 2,03 | 2,08 | -3,49% | 383.943,00 |
| 14.07.2026 | 2,13 | 2,22 | 2,07 | 2,15 | 1,85% | 545.972,00 |
| 13.07.2026 | 2,26 | 2,28 | 2,11 | 2,11 | -8,22% | 415.504,00 |
| 10.07.2026 | 2,20 | 2,35 | 2,14 | 2,30 | 3,60% | 863.591,00 |
| 09.07.2026 | 2,28 | 2,35 | 2,22 | 2,22 | -3,69% | 497.138,00 |
| 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 |