32,600$
-4,86%
Echtzeit-Aktienkurs Olema Pharmaceuticals inc
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 8,51 | 8,64 | 8,01 | 8,17 | -4,00% | 1.677.378,00 |
| 18.09.2025 | 7,90 | 8,57 | 7,82 | 8,51 | 9,81% | 1.048.329,00 |
| 17.09.2025 | 7,89 | 8,04 | 7,66 | 7,75 | -1,77% | 695.154,00 |
| 16.09.2025 | 8,03 | 8,40 | 7,75 | 7,89 | -1,38% | 962.068,00 |
| 15.09.2025 | 7,77 | 8,04 | 7,49 | 8,00 | 2,96% | 1.244.213,00 |
| 12.09.2025 | 7,98 | 8,20 | 7,75 | 7,77 | -2,88% | 1.345.364,00 |
| 11.09.2025 | 7,81 | 8,25 | 7,81 | 8,00 | 2,43% | 999.481,00 |
| 10.09.2025 | 7,45 | 7,94 | 7,40 | 7,81 | 4,97% | 1.619.847,00 |
| 09.09.2025 | 7,44 | 7,56 | 7,22 | 7,44 | -1,85% | 921.366,00 |
| 08.09.2025 | 8,48 | 8,52 | 7,52 | 7,58 | -8,78% | 1.467.903,00 |
| 05.09.2025 | 6,35 | 8,44 | 6,35 | 8,31 | 30,87% | 3.852.474,00 |
| 04.09.2025 | 6,32 | 6,40 | 5,99 | 6,35 | 0,95% | 3.051.244,00 |
| 03.09.2025 | 6,43 | 6,85 | 6,05 | 6,29 | -2,78% | 1.823.880,00 |
| 02.09.2025 | 5,48 | 6,50 | 5,36 | 6,47 | 18,50% | 1.389.979,00 |
| 29.08.2025 | 5,52 | 5,64 | 5,39 | 5,46 | -1,09% | 303.190,00 |
| 28.08.2025 | 5,74 | 5,81 | 5,50 | 5,52 | -3,83% | 298.927,00 |
| 27.08.2025 | 5,72 | 5,85 | 5,66 | 5,74 | 0,17% | 274.263,00 |
| 26.08.2025 | 5,60 | 5,74 | 5,54 | 5,73 | 2,50% | 159.644,00 |
| 25.08.2025 | 5,75 | 5,78 | 5,58 | 5,59 | -2,95% | 231.946,00 |
| 22.08.2025 | 5,56 | 5,97 | 5,56 | 5,76 | 3,97% | 432.641,00 |
| 21.08.2025 | 5,41 | 5,73 | 5,35 | 5,54 | 1,65% | 398.691,00 |
| 20.08.2025 | 5,41 | 5,52 | 5,34 | 5,45 | 0,37% | 287.967,00 |
| 19.08.2025 | 5,73 | 5,76 | 5,41 | 5,43 | -5,73% | 415.464,00 |
| 18.08.2025 | 5,57 | 5,78 | 5,50 | 5,76 | 4,54% | 401.517,00 |
| 15.08.2025 | 5,30 | 5,54 | 5,29 | 5,51 | 4,75% | 439.776,00 |
| 14.08.2025 | 5,27 | 5,35 | 5,15 | 5,26 | -0,19% | 415.952,00 |
| 13.08.2025 | 5,31 | 5,47 | 5,13 | 5,27 | -0,75% | 579.079,00 |
| 12.08.2025 | 4,93 | 5,58 | 4,91 | 5,31 | 16,19% | 1.400.252,00 |
| 11.08.2025 | 4,64 | 4,78 | 4,47 | 4,57 | -1,51% | 315.299,00 |
| 08.08.2025 | 4,74 | 4,83 | 4,57 | 4,64 | -1,69% | 515.170,00 |
| 07.08.2025 | 5,00 | 5,10 | 4,67 | 4,72 | -5,22% | 388.047,00 |
| 06.08.2025 | 5,31 | 5,36 | 4,98 | 4,98 | -7,26% | 469.979,00 |
| 05.08.2025 | 5,35 | 5,66 | 5,27 | 5,37 | -0,74% | 772.124,00 |
| 04.08.2025 | 5,33 | 5,47 | 5,08 | 5,41 | 1,50% | 513.506,00 |
| 01.08.2025 | 5,09 | 5,40 | 4,97 | 5,33 | 3,70% | 707.448,00 |
| 31.07.2025 | 5,10 | 5,20 | 5,02 | 5,14 | 0,78% | 393.108,00 |
| 30.07.2025 | 5,05 | 5,36 | 5,01 | 5,10 | 1,80% | 649.209,00 |
| 29.07.2025 | 4,87 | 5,04 | 4,72 | 5,01 | 3,73% | 761.139,00 |