22,590$
-4,88%
Echtzeit-Aktienkurs Olema Pharmaceuticals inc
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,66 | 24,03 | 22,42 | 22,59 | -4,88% | 857.442,00 |
| 12.02.2026 | 23,85 | 24,32 | 22,79 | 23,75 | 0,42% | 1.264.543,00 |
| 11.02.2026 | 23,48 | 23,78 | 22,40 | 23,65 | 1,20% | 1.689.758,00 |
| 10.02.2026 | 24,93 | 25,05 | 23,28 | 23,37 | -6,33% | 2.201.159,00 |
| 09.02.2026 | 25,36 | 25,43 | 24,29 | 24,95 | -1,56% | 741.664,00 |
| 06.02.2026 | 25,57 | 26,48 | 25,24 | 25,35 | 1,38% | 960.416,00 |
| 05.02.2026 | 26,41 | 27,13 | 24,91 | 25,00 | -5,09% | 1.114.595,00 |
| 04.02.2026 | 26,21 | 26,61 | 25,13 | 26,34 | 0,77% | 2.078.157,00 |
| 03.02.2026 | 25,40 | 27,50 | 24,95 | 26,14 | 1,91% | 1.465.698,00 |
| 02.02.2026 | 23,44 | 26,32 | 23,04 | 25,65 | -0,27% | 3.408.498,00 |
| 30.01.2026 | 25,57 | 26,22 | 25,17 | 25,72 | -1,29% | 1.207.713,00 |
| 29.01.2026 | 24,57 | 26,61 | 24,36 | 26,06 | 6,09% | 1.198.779,00 |
| 28.01.2026 | 26,10 | 26,36 | 24,26 | 24,56 | -5,90% | 830.825,00 |
| 27.01.2026 | 24,96 | 26,23 | 24,87 | 26,10 | 4,03% | 825.857,00 |
| 26.01.2026 | 24,94 | 26,06 | 24,72 | 25,09 | -5,03% | 631.473,00 |
| 22.01.2026 | 26,16 | 27,86 | 25,91 | 26,42 | 0,46% | 1.390.826,00 |
| 21.01.2026 | 26,14 | 26,80 | 25,83 | 26,30 | -1,57% | 723.695,00 |
| 20.01.2026 | 26,25 | 27,14 | 26,13 | 26,72 | -1,55% | 844.164,00 |
| 16.01.2026 | 29,14 | 29,50 | 27,04 | 27,14 | -7,02% | 872.235,00 |
| 15.01.2026 | 28,30 | 29,22 | 27,77 | 29,19 | 1,46% | 1.138.084,00 |
| 14.01.2026 | 27,80 | 29,47 | 27,56 | 28,77 | 3,16% | 1.326.768,00 |
| 13.01.2026 | 28,23 | 28,51 | 26,93 | 27,89 | -3,13% | 1.042.656,00 |
| 12.01.2026 | 28,11 | 29,34 | 27,55 | 28,79 | 2,53% | 2.026.260,00 |
| 09.01.2026 | 26,01 | 28,20 | 25,79 | 28,08 | 9,82% | 2.539.187,00 |
| 08.01.2026 | 26,32 | 26,86 | 24,60 | 25,57 | -5,54% | 1.298.279,00 |
| 07.01.2026 | 25,55 | 27,38 | 25,12 | 27,07 | 8,11% | 1.735.593,00 |
| 06.01.2026 | 25,00 | 25,25 | 23,85 | 25,04 | -0,24% | 1.158.477,00 |
| 05.01.2026 | 25,28 | 25,56 | 24,51 | 25,10 | -0,71% | 1.482.939,00 |
| 02.01.2026 | 25,04 | 25,64 | 24,50 | 25,28 | 1,12% | 913.548,00 |
| 31.12.2025 | 25,06 | 25,76 | 24,87 | 25,00 | -0,28% | 949.246,00 |
| 30.12.2025 | 25,49 | 25,99 | 24,97 | 25,07 | -2,22% | 704.885,00 |
| 29.12.2025 | 26,00 | 26,15 | 25,39 | 25,64 | -2,25% | 1.009.372,00 |
| 26.12.2025 | 27,48 | 27,66 | 26,10 | 26,23 | -4,44% | 748.659,00 |
| 24.12.2025 | 26,99 | 27,86 | 25,85 | 27,45 | -0,80% | 1.029.881,00 |
| 23.12.2025 | 27,94 | 28,85 | 27,17 | 27,67 | -1,81% | 1.493.197,00 |
| 22.12.2025 | 27,92 | 28,98 | 26,40 | 28,18 | 1,26% | 2.336.075,00 |
| 19.12.2025 | 32,00 | 32,00 | 27,06 | 27,83 | -9,44% | 5.048.539,00 |
| 18.12.2025 | 32,98 | 33,11 | 30,47 | 30,73 | -5,74% | 2.180.627,00 |
| 17.12.2025 | 34,28 | 35,13 | 31,93 | 32,60 | -4,86% | 2.870.140,00 |
| 16.12.2025 | 35,56 | 36,26 | 34,12 | 34,27 | -4,39% | 2.986.751,00 |
| 15.12.2025 | 33,40 | 36,13 | 32,53 | 35,84 | 8,44% | 3.350.339,00 |
| 12.12.2025 | 32,14 | 33,44 | 31,32 | 33,05 | 4,65% | 3.278.517,00 |
| 11.12.2025 | 30,22 | 33,50 | 30,14 | 31,58 | 2,93% | 3.200.226,00 |
| 10.12.2025 | 28,45 | 30,97 | 27,75 | 30,68 | 15,43% | 7.797.561,00 |
| 09.12.2025 | 27,37 | 28,14 | 25,62 | 26,58 | -4,97% | 2.449.130,00 |
| 08.12.2025 | 27,37 | 28,82 | 26,33 | 27,97 | 2,79% | 1.838.649,00 |
| 05.12.2025 | 27,86 | 28,25 | 25,94 | 27,21 | -1,56% | 2.164.381,00 |
| 04.12.2025 | 27,26 | 28,45 | 26,93 | 27,64 | 1,43% | 2.862.046,00 |
| 03.12.2025 | 27,15 | 27,85 | 26,62 | 27,25 | 0,37% | 2.763.254,00 |
| 02.12.2025 | 27,94 | 28,29 | 26,20 | 27,15 | -2,86% | 2.636.648,00 |
| 01.12.2025 | 27,57 | 28,66 | 27,40 | 27,95 | -1,31% | 2.409.329,00 |
| 28.11.2025 | 28,12 | 28,80 | 27,44 | 28,32 | 0,71% | 1.099.171,00 |
| 26.11.2025 | 26,08 | 29,51 | 25,80 | 28,12 | 7,86% | 4.124.918,00 |
| 25.11.2025 | 25,05 | 26,57 | 24,76 | 26,07 | 4,07% | 3.780.769,00 |
| 24.11.2025 | 23,21 | 25,08 | 22,57 | 25,05 | 8,11% | 5.378.433,00 |
| 21.11.2025 | 21,49 | 23,30 | 20,03 | 23,17 | 5,27% | 5.200.251,00 |
| 20.11.2025 | 20,52 | 24,83 | 20,03 | 22,01 | 13,28% | 12.277.775,00 |
| 19.11.2025 | 19,81 | 23,84 | 19,17 | 19,43 | -3,53% | 18.827.900,00 |
| 18.11.2025 | 26,46 | 27,17 | 18,11 | 20,14 | 136,38% | 87.328.043,00 |
| 17.11.2025 | 8,39 | 8,76 | 8,19 | 8,52 | 1,43% | 626.521,00 |
| 14.11.2025 | 7,90 | 8,80 | 7,82 | 8,40 | 5,79% | 712.963,00 |
| 13.11.2025 | 8,03 | 8,28 | 7,90 | 7,94 | -1,49% | 1.506.942,00 |
| 12.11.2025 | 8,16 | 8,55 | 8,02 | 8,06 | -1,59% | 1.105.108,00 |
| 11.11.2025 | 8,64 | 8,64 | 7,90 | 8,19 | -5,86% | 904.297,00 |
| 10.11.2025 | 8,35 | 8,83 | 8,30 | 8,70 | 4,19% | 723.235,00 |
| 07.11.2025 | 8,20 | 8,38 | 7,89 | 8,35 | 1,95% | 570.490,00 |
| 06.11.2025 | 8,00 | 8,41 | 7,76 | 8,19 | 3,02% | 913.844,00 |
| 05.11.2025 | 8,15 | 8,28 | 7,76 | 7,95 | -3,05% | 1.044.019,00 |
| 04.11.2025 | 8,26 | 8,85 | 8,05 | 8,20 | -2,61% | 1.214.617,00 |
| 03.11.2025 | 9,00 | 9,24 | 8,34 | 8,42 | -6,13% | 792.953,00 |
| 31.10.2025 | 9,39 | 9,54 | 8,97 | 8,97 | 2,16% | 1.283.712,00 |
| 30.10.2025 | 8,68 | 9,06 | 8,53 | 8,78 | 1,62% | 1.292.132,00 |
| 29.10.2025 | 8,72 | 8,78 | 8,44 | 8,64 | -0,92% | 773.140,00 |
| 28.10.2025 | 8,75 | 9,05 | 8,51 | 8,72 | -0,80% | 849.850,00 |
| 27.10.2025 | 8,18 | 8,84 | 8,10 | 8,79 | 9,46% | 1.155.601,00 |
| 24.10.2025 | 8,25 | 8,33 | 7,94 | 8,03 | -0,74% | 1.137.007,00 |
| 23.10.2025 | 8,23 | 8,32 | 7,80 | 8,09 | -1,22% | 651.301,00 |
| 22.10.2025 | 8,11 | 8,30 | 7,84 | 8,19 | -1,09% | 1.304.579,00 |
| 21.10.2025 | 7,66 | 8,48 | 7,60 | 8,28 | 6,56% | 1.284.126,00 |
| 20.10.2025 | 7,28 | 8,39 | 6,65 | 7,77 | -16,99% | 5.812.318,00 |
| 17.10.2025 | 9,31 | 9,61 | 8,91 | 9,36 | -2,50% | 2.306.121,00 |
| 16.10.2025 | 10,54 | 10,76 | 9,58 | 9,60 | -7,43% | 1.997.950,00 |
| 15.10.2025 | 10,64 | 10,86 | 10,06 | 10,37 | -3,45% | 1.296.671,00 |
| 14.10.2025 | 10,60 | 11,06 | 10,41 | 10,74 | -0,09% | 1.218.126,00 |
| 13.10.2025 | 10,58 | 10,94 | 10,28 | 10,75 | 1,70% | 600.141,00 |
| 10.10.2025 | 10,80 | 11,34 | 10,40 | 10,57 | -1,03% | 1.568.550,00 |
| 09.10.2025 | 10,72 | 10,88 | 10,43 | 10,68 | -0,47% | 1.080.376,00 |
| 08.10.2025 | 10,83 | 11,06 | 10,51 | 10,73 | 2,78% | 939.971,00 |
| 07.10.2025 | 11,06 | 11,14 | 10,24 | 10,44 | -5,61% | 1.117.704,00 |
| 06.10.2025 | 11,25 | 11,47 | 10,99 | 11,06 | -0,36% | 1.160.614,00 |
| 03.10.2025 | 11,14 | 11,54 | 11,08 | 11,10 | -0,36% | 787.823,00 |
| 02.10.2025 | 11,06 | 11,27 | 10,11 | 11,14 | 0,91% | 1.288.092,00 |
| 01.10.2025 | 9,86 | 11,50 | 9,67 | 11,04 | 12,77% | 2.269.819,00 |
| 30.09.2025 | 9,54 | 9,92 | 9,45 | 9,79 | 2,62% | 1.707.060,00 |
| 29.09.2025 | 9,50 | 9,77 | 9,26 | 9,54 | 0,32% | 1.376.453,00 |
| 26.09.2025 | 8,28 | 9,54 | 8,19 | 9,51 | 16,12% | 1.408.804,00 |
| 25.09.2025 | 8,24 | 8,43 | 8,01 | 8,19 | -1,92% | 523.568,00 |
| 24.09.2025 | 8,80 | 8,87 | 8,32 | 8,35 | -5,01% | 930.962,00 |
| 23.09.2025 | 8,51 | 8,90 | 8,41 | 8,79 | 5,52% | 1.162.332,00 |
| 22.09.2025 | 8,22 | 8,90 | 7,66 | 8,33 | 1,96% | 1.118.616,00 |