4,570$
0,88%
Echtzeit-Aktienkurs Olema Pharmaceuticals inc
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,60 | 4,67 | 4,45 | 4,57 | 0,88% | 210.218,00 |
| 02.07.2025 | 4,39 | 4,70 | 4,39 | 4,53 | 3,66% | 613.166,00 |
| 01.07.2025 | 4,23 | 4,49 | 4,12 | 4,37 | 2,58% | 584.217,00 |
| 30.06.2025 | 4,56 | 4,73 | 4,25 | 4,26 | -7,99% | 1.084.205,00 |
| 27.06.2025 | 4,57 | 4,64 | 4,49 | 4,63 | 1,54% | 2.897.772,00 |
| 26.06.2025 | 4,73 | 4,80 | 4,45 | 4,56 | -4,00% | 859.415,00 |
| 25.06.2025 | 4,69 | 4,79 | 4,52 | 4,75 | 1,28% | 721.826,00 |
| 24.06.2025 | 4,19 | 4,78 | 4,17 | 4,69 | 11,93% | 1.031.757,00 |
| 23.06.2025 | 4,13 | 4,24 | 4,02 | 4,19 | 1,21% | 870.048,00 |
| 20.06.2025 | 4,13 | 4,29 | 4,04 | 4,14 | 0,98% | 1.027.401,00 |
| 18.06.2025 | 4,00 | 4,17 | 3,90 | 4,10 | 2,24% | 644.292,00 |
| 17.06.2025 | 4,18 | 4,29 | 3,99 | 4,01 | -4,30% | 894.838,00 |
| 16.06.2025 | 4,18 | 4,27 | 4,07 | 4,19 | 0,48% | 1.110.296,00 |
| 13.06.2025 | 3,96 | 4,20 | 3,89 | 4,17 | 2,71% | 942.411,00 |
| 12.06.2025 | 4,04 | 4,20 | 3,92 | 4,06 | -0,49% | 508.039,00 |
| 11.06.2025 | 4,24 | 4,27 | 4,05 | 4,08 | -3,09% | 741.722,00 |
| 10.06.2025 | 4,46 | 4,57 | 4,14 | 4,21 | -3,88% | 1.290.206,00 |
| 09.06.2025 | 4,51 | 4,59 | 4,26 | 4,38 | -1,79% | 790.483,00 |
| 06.06.2025 | 4,20 | 4,59 | 4,20 | 4,46 | 6,06% | 995.785,00 |
| 05.06.2025 | 4,21 | 4,28 | 3,97 | 4,21 | -0,36% | 846.793,00 |
| 04.06.2025 | 4,18 | 4,25 | 3,90 | 4,22 | 4,20% | 1.122.720,00 |
| 03.06.2025 | 4,50 | 4,57 | 4,02 | 4,05 | -7,43% | 1.835.889,00 |
| 02.06.2025 | 5,34 | 5,35 | 4,33 | 4,38 | -17,14% | 1.409.447,00 |
| 30.05.2025 | 5,22 | 5,36 | 5,05 | 5,28 | -0,38% | 361.510,00 |
| 29.05.2025 | 4,99 | 5,61 | 4,80 | 5,30 | 6,85% | 780.606,00 |
| 28.05.2025 | 5,15 | 5,24 | 4,95 | 4,96 | -3,69% | 487.064,00 |
| 27.05.2025 | 5,12 | 5,32 | 5,03 | 5,15 | 2,18% | 570.941,00 |
| 23.05.2025 | 5,08 | 5,18 | 4,98 | 5,04 | -2,33% | 519.216,00 |
| 22.05.2025 | 4,97 | 5,19 | 4,90 | 5,16 | 2,99% | 387.839,00 |
| 21.05.2025 | 5,02 | 5,06 | 4,84 | 5,01 | -1,38% | 526.998,00 |
| 20.05.2025 | 4,80 | 5,10 | 4,80 | 5,08 | 5,83% | 526.817,00 |
| 19.05.2025 | 4,61 | 4,85 | 4,51 | 4,80 | 1,91% | 505.578,00 |
| 16.05.2025 | 4,68 | 4,78 | 4,56 | 4,71 | 0,64% | 479.800,00 |
| 15.05.2025 | 4,50 | 4,69 | 4,36 | 4,68 | 4,00% | 420.942,00 |
| 14.05.2025 | 4,97 | 5,08 | 4,06 | 4,50 | -3,85% | 872.278,00 |
| 13.05.2025 | 4,78 | 4,88 | 4,52 | 4,68 | -1,68% | 525.477,00 |
| 12.05.2025 | 4,70 | 4,96 | 4,62 | 4,76 | 3,48% | 651.698,00 |
| 09.05.2025 | 4,70 | 4,80 | 4,51 | 4,60 | -1,50% | 468.466,00 |
| 08.05.2025 | 4,62 | 4,80 | 4,41 | 4,67 | 0,86% | 487.837,00 |
| 07.05.2025 | 4,60 | 4,69 | 4,35 | 4,63 | 0,65% | 591.761,00 |
| 06.05.2025 | 5,50 | 5,66 | 4,40 | 4,60 | -17,27% | 1.631.471,00 |
| 05.05.2025 | 5,67 | 5,69 | 5,33 | 5,56 | -1,07% | 1.969.745,00 |
| 02.05.2025 | 5,35 | 5,74 | 5,33 | 5,62 | 6,24% | 983.181,00 |
| 01.05.2025 | 5,13 | 5,32 | 5,06 | 5,29 | 2,72% | 762.279,00 |
| 30.04.2025 | 4,98 | 5,25 | 4,95 | 5,15 | 2,18% | 679.530,00 |
| 29.04.2025 | 4,89 | 5,15 | 4,85 | 5,04 | 3,07% | 513.820,00 |
| 28.04.2025 | 4,93 | 5,00 | 4,66 | 4,89 | -0,41% | 708.819,00 |
| 25.04.2025 | 5,02 | 5,02 | 4,79 | 4,91 | -3,73% | 719.241,00 |
| 24.04.2025 | 5,01 | 5,16 | 4,85 | 5,10 | 1,80% | 531.129,00 |
| 23.04.2025 | 5,03 | 5,25 | 4,93 | 5,01 | 1,01% | 1.232.800,00 |
| 22.04.2025 | 4,82 | 5,01 | 4,72 | 4,96 | 4,42% | 926.217,00 |
| 21.04.2025 | 4,38 | 4,82 | 4,31 | 4,75 | 7,47% | 897.126,00 |
| 17.04.2025 | 4,26 | 4,44 | 4,22 | 4,42 | 3,76% | 615.574,00 |
| 16.04.2025 | 4,19 | 4,31 | 4,06 | 4,26 | 1,19% | 771.772,00 |
| 15.04.2025 | 4,06 | 4,28 | 4,04 | 4,21 | 3,69% | 719.329,00 |
| 14.04.2025 | 3,84 | 4,09 | 3,77 | 4,06 | 7,69% | 754.515,00 |
| 11.04.2025 | 3,43 | 3,78 | 3,30 | 3,77 | 9,91% | 1.027.018,00 |
| 10.04.2025 | 3,05 | 3,45 | 3,01 | 3,43 | 8,89% | 1.275.304,00 |
| 09.04.2025 | 3,00 | 3,40 | 2,96 | 3,15 | 3,28% | 2.126.447,00 |
| 08.04.2025 | 3,31 | 3,41 | 2,98 | 3,05 | -3,63% | 763.796,00 |
| 07.04.2025 | 3,11 | 3,28 | 2,86 | 3,17 | -2,62% | 1.136.810,00 |
| 04.04.2025 | 3,23 | 3,35 | 3,18 | 3,25 | -2,99% | 1.237.243,00 |
| 03.04.2025 | 3,25 | 3,43 | 3,15 | 3,35 | 0,60% | 1.400.263,00 |
| 02.04.2025 | 3,30 | 3,63 | 3,28 | 3,33 | -0,30% | 2.201.528,00 |
| 01.04.2025 | 3,72 | 3,84 | 3,28 | 3,34 | -11,17% | 1.209.722,00 |
| 31.03.2025 | 4,01 | 4,03 | 3,67 | 3,76 | -8,52% | 1.322.067,00 |
| 28.03.2025 | 4,23 | 4,26 | 4,00 | 4,11 | -2,14% | 261.072,00 |
| 27.03.2025 | 4,15 | 4,23 | 4,02 | 4,20 | 1,45% | 566.213,00 |
| 26.03.2025 | 4,18 | 4,21 | 3,93 | 4,14 | -1,19% | 579.879,00 |
| 25.03.2025 | 4,34 | 4,45 | 4,19 | 4,19 | -3,01% | 531.145,00 |
| 24.03.2025 | 4,30 | 4,42 | 4,23 | 4,32 | 1,89% | 470.496,00 |
| 21.03.2025 | 4,09 | 4,29 | 4,03 | 4,24 | 2,91% | 2.078.458,00 |
| 20.03.2025 | 4,03 | 4,36 | 3,94 | 4,12 | 0,24% | 1.062.288,00 |
| 19.03.2025 | 4,57 | 4,75 | 4,10 | 4,11 | -0,72% | 1.102.668,00 |
| 18.03.2025 | 4,36 | 4,36 | 4,09 | 4,14 | -7,17% | 483.310,00 |
| 17.03.2025 | 4,49 | 4,67 | 4,31 | 4,46 | 1,13% | 625.309,00 |
| 14.03.2025 | 4,44 | 4,60 | 4,39 | 4,41 | 0,92% | 607.698,00 |
| 13.03.2025 | 4,50 | 4,56 | 4,33 | 4,37 | -3,10% | 465.663,00 |
| 12.03.2025 | 4,35 | 4,60 | 4,33 | 4,51 | 4,40% | 546.113,00 |
| 11.03.2025 | 4,37 | 4,42 | 3,95 | 4,32 | -2,70% | 1.018.309,00 |
| 10.03.2025 | 4,46 | 4,63 | 4,28 | 4,44 | -3,58% | 851.809,00 |
| 07.03.2025 | 4,50 | 4,66 | 4,37 | 4,61 | 2,33% | 437.597,00 |
| 06.03.2025 | 4,13 | 4,65 | 4,12 | 4,50 | 5,02% | 635.433,00 |
| 05.03.2025 | 4,23 | 4,35 | 4,13 | 4,29 | 2,02% | 791.145,00 |
| 04.03.2025 | 4,19 | 4,45 | 4,07 | 4,20 | -0,24% | 1.275.517,00 |
| 03.03.2025 | 4,36 | 4,58 | 4,18 | 4,21 | -3,88% | 1.232.199,00 |
| 28.02.2025 | 4,39 | 4,50 | 4,29 | 4,38 | -0,68% | 1.290.833,00 |
| 27.02.2025 | 4,61 | 4,68 | 4,29 | 4,41 | -4,13% | 978.126,00 |
| 26.02.2025 | 4,65 | 4,77 | 4,55 | 4,60 | -1,08% | 913.621,00 |
| 25.02.2025 | 4,83 | 4,91 | 4,54 | 4,65 | -3,53% | 704.165,00 |
| 24.02.2025 | 5,07 | 5,07 | 4,79 | 4,82 | -3,21% | 687.708,00 |
| 21.02.2025 | 5,15 | 5,21 | 4,94 | 4,98 | -1,97% | 505.202,00 |
| 20.02.2025 | 5,15 | 5,24 | 5,02 | 5,08 | -1,55% | 504.598,00 |
| 19.02.2025 | 5,00 | 5,27 | 4,94 | 5,16 | 2,38% | 600.674,00 |
| 18.02.2025 | 5,00 | 5,34 | 5,00 | 5,04 | 1,41% | 560.250,00 |
| 14.02.2025 | 4,84 | 5,14 | 4,82 | 4,97 | 2,90% | 714.814,00 |
| 13.02.2025 | 4,91 | 5,00 | 4,77 | 4,83 | -2,23% | 816.354,00 |
| 12.02.2025 | 5,11 | 5,26 | 4,83 | 4,94 | -5,36% | 1.040.688,00 |
| 11.02.2025 | 5,03 | 5,26 | 4,90 | 5,22 | 1,16% | 572.525,00 |
| 10.02.2025 | 5,73 | 5,82 | 4,78 | 5,16 | -9,31% | 1.276.913,00 |