10,360$
-5,73%
Echtzeit-Aktienkurs Olema Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Olema Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,13 | 11,18 | 10,36 | 10,36 | -5,73% | 863.137,00 |
| 08.09.2026 | 10,61 | 11,06 | 10,46 | 10,99 | 2,23% | 735.223,00 |
| 04.09.2026 | 10,61 | 10,85 | 10,57 | 10,75 | 0,28% | 505.266,00 |
| 03.09.2026 | 10,71 | 10,98 | 10,58 | 10,72 | -1,11% | 772.841,00 |
| 02.09.2026 | 10,58 | 11,02 | 10,48 | 10,84 | 2,57% | 865.425,00 |
| 01.09.2026 | 10,36 | 10,63 | 10,28 | 10,57 | 1,32% | 765.832,00 |
| 31.08.2026 | 10,20 | 10,53 | 10,09 | 10,43 | 1,56% | 935.538,00 |
| 28.08.2026 | 10,69 | 10,77 | 10,19 | 10,27 | -4,82% | 740.845,00 |
| 27.08.2026 | 10,70 | 10,92 | 10,62 | 10,79 | -0,55% | 383.336,00 |
| 26.08.2026 | 10,78 | 10,97 | 10,58 | 10,85 | -0,55% | 463.301,00 |
| 25.08.2026 | 10,60 | 11,02 | 10,60 | 10,91 | 4,60% | 799.923,00 |
| 24.08.2026 | 10,58 | 10,62 | 10,29 | 10,43 | -2,43% | 721.985,00 |
| 21.08.2026 | 10,90 | 11,24 | 10,65 | 10,69 | -1,93% | 748.501,00 |
| 20.08.2026 | 11,09 | 11,12 | 10,67 | 10,90 | -3,63% | 1.037.869,00 |
| 19.08.2026 | 10,90 | 11,36 | 10,77 | 11,31 | 6,20% | 1.757.220,00 |
| 18.08.2026 | 10,69 | 10,88 | 10,51 | 10,65 | -1,07% | 960.133,00 |
| 17.08.2026 | 10,61 | 10,95 | 10,51 | 10,77 | 1,46% | 888.520,00 |
| 14.08.2026 | 10,44 | 10,75 | 10,29 | 10,61 | 0,95% | 1.161.672,00 |
| 13.08.2026 | 10,36 | 10,62 | 10,27 | 10,51 | 0,77% | 1.152.051,00 |
| 12.08.2026 | 10,50 | 10,70 | 10,28 | 10,43 | -0,10% | 1.233.000,00 |
| 11.08.2026 | 10,98 | 11,19 | 9,70 | 10,44 | -12,56% | 2.670.582,00 |
| 10.08.2026 | 12,10 | 12,20 | 11,70 | 11,94 | -0,83% | 678.047,00 |
| 07.08.2026 | 11,93 | 12,14 | 11,87 | 12,04 | 2,03% | 757.195,00 |
| 06.08.2026 | 11,51 | 12,21 | 11,50 | 11,80 | 1,90% | 747.819,00 |
| 05.08.2026 | 11,82 | 11,97 | 11,43 | 11,58 | -1,36% | 722.000,00 |
| 04.08.2026 | 11,50 | 11,96 | 11,30 | 11,74 | 4,08% | 1.159.865,00 |
| 03.08.2026 | 11,85 | 11,85 | 11,02 | 11,28 | -1,48% | 761.920,00 |
| 31.07.2026 | 11,77 | 11,87 | 11,37 | 11,45 | -3,05% | 709.777,00 |
| 30.07.2026 | 11,25 | 11,84 | 11,02 | 11,81 | 5,54% | 689.270,00 |
| 29.07.2026 | 11,50 | 11,58 | 11,15 | 11,19 | -3,74% | 649.903,00 |
| 28.07.2026 | 11,86 | 11,94 | 11,15 | 11,63 | -3,21% | 1.162.949,00 |
| 27.07.2026 | 11,92 | 12,53 | 11,84 | 12,01 | 2,52% | 1.128.646,00 |
| 24.07.2026 | 11,74 | 11,85 | 11,54 | 11,72 | -0,30% | 806.528,00 |
| 23.07.2026 | 11,19 | 11,78 | 10,80 | 11,75 | 2,26% | 879.492,00 |
| 22.07.2026 | 11,47 | 11,73 | 11,34 | 11,49 | -0,86% | 681.110,00 |
| 21.07.2026 | 11,35 | 11,77 | 11,35 | 11,59 | 2,11% | 521.195,00 |
| 20.07.2026 | 11,44 | 11,62 | 11,29 | 11,35 | -1,05% | 741.698,00 |
| 17.07.2026 | 10,75 | 11,88 | 10,75 | 11,47 | 3,71% | 1.485.496,00 |
| 16.07.2026 | 11,75 | 12,04 | 10,90 | 11,06 | -6,59% | 1.175.968,00 |
| 15.07.2026 | 11,83 | 12,09 | 11,70 | 11,84 | -0,08% | 957.950,00 |
| 14.07.2026 | 11,88 | 12,21 | 11,70 | 11,85 | 0,00% | 817.009,00 |
| 13.07.2026 | 11,90 | 12,02 | 11,45 | 11,85 | -0,55% | 1.226.607,00 |
| 10.07.2026 | 12,28 | 12,28 | 11,43 | 11,92 | -3,05% | 925.623,00 |
| 09.07.2026 | 12,20 | 12,51 | 12,17 | 12,29 | 0,08% | 1.420.037,00 |
| 08.07.2026 | 12,44 | 12,62 | 11,68 | 12,28 | -2,85% | 1.518.726,00 |
| 07.07.2026 | 12,95 | 13,09 | 12,39 | 12,64 | -0,94% | 1.597.493,00 |
| 06.07.2026 | 12,77 | 12,96 | 12,37 | 12,76 | 0,95% | 1.206.076,00 |
| 02.07.2026 | 12,18 | 12,79 | 12,03 | 12,64 | 4,72% | 1.376.001,00 |
| 01.07.2026 | 12,50 | 12,82 | 11,81 | 12,07 | -3,67% | 2.352.635,00 |
| 30.06.2026 | 12,20 | 12,55 | 11,89 | 12,53 | 2,58% | 2.457.051,00 |
| 29.06.2026 | 11,43 | 12,24 | 11,39 | 12,22 | 7,62% | 1.441.879,00 |
| 26.06.2026 | 11,43 | 11,75 | 11,08 | 11,35 | -0,70% | 5.496.745,00 |
| 25.06.2026 | 11,16 | 11,80 | 11,10 | 11,43 | 2,60% | 2.563.637,00 |
| 24.06.2026 | 10,47 | 11,65 | 10,35 | 11,14 | 5,79% | 2.331.751,00 |
| 23.06.2026 | 9,99 | 11,01 | 9,89 | 10,53 | 5,30% | 2.368.223,00 |
| 22.06.2026 | 9,55 | 10,02 | 9,46 | 10,00 | 5,15% | 2.547.603,00 |
| 18.06.2026 | 9,54 | 9,83 | 9,06 | 9,51 | 0,74% | 2.868.788,00 |
| 17.06.2026 | 9,19 | 9,82 | 9,12 | 9,44 | 2,72% | 1.733.606,00 |
| 16.06.2026 | 9,87 | 9,95 | 9,16 | 9,19 | -6,94% | 1.205.362,00 |
| 15.06.2026 | 9,89 | 10,09 | 9,67 | 9,88 | 0,05% | 1.319.602,00 |
| 12.06.2026 | 9,77 | 9,96 | 9,68 | 9,87 | 1,18% | 1.591.212,00 |
| 11.06.2026 | 9,80 | 10,04 | 9,52 | 9,76 | -0,66% | 1.984.159,00 |
| 10.06.2026 | 10,37 | 10,79 | 9,70 | 9,82 | -6,21% | 1.788.780,00 |
| 09.06.2026 | 10,19 | 10,74 | 10,10 | 10,47 | 5,12% | 1.008.847,00 |
| 08.06.2026 | 10,40 | 10,46 | 9,87 | 9,96 | -3,35% | 1.250.468,00 |
| 05.06.2026 | 10,60 | 10,75 | 10,02 | 10,31 | -3,33% | 1.885.157,00 |
| 04.06.2026 | 10,76 | 11,00 | 10,47 | 10,66 | 1,62% | 1.062.214,00 |
| 03.06.2026 | 10,66 | 11,01 | 10,32 | 10,49 | -1,87% | 1.400.935,00 |
| 02.06.2026 | 12,49 | 12,61 | 10,66 | 10,69 | -15,89% | 2.735.442,00 |
| 01.06.2026 | 13,09 | 13,22 | 12,19 | 12,71 | -3,64% | 1.345.515,00 |
| 29.05.2026 | 12,73 | 13,20 | 12,59 | 13,19 | 3,45% | 1.601.027,00 |
| 28.05.2026 | 12,86 | 12,95 | 12,44 | 12,75 | -1,16% | 1.157.308,00 |
| 27.05.2026 | 13,58 | 14,01 | 12,87 | 12,90 | -4,90% | 955.578,00 |
| 26.05.2026 | 13,77 | 13,92 | 13,28 | 13,57 | -0,84% | 1.069.125,00 |
| 22.05.2026 | 13,89 | 14,29 | 13,20 | 13,68 | -2,77% | 1.067.377,00 |
| 21.05.2026 | 13,71 | 14,26 | 13,54 | 14,07 | 0,68% | 1.074.008,00 |
| 20.05.2026 | 13,22 | 13,99 | 13,16 | 13,98 | 6,68% | 812.869,00 |
| 19.05.2026 | 12,81 | 13,24 | 12,63 | 13,10 | 1,55% | 934.767,00 |
| 18.05.2026 | 13,74 | 13,91 | 12,86 | 12,90 | -5,04% | 1.636.600,00 |
| 15.05.2026 | 13,53 | 13,71 | 13,05 | 13,59 | -1,70% | 1.223.565,00 |
| 14.05.2026 | 13,84 | 14,09 | 13,41 | 13,82 | 1,77% | 1.152.854,00 |
| 13.05.2026 | 13,51 | 13,96 | 12,94 | 13,58 | -2,72% | 1.265.955,00 |
| 12.05.2026 | 14,54 | 14,72 | 13,02 | 13,96 | -6,12% | 2.602.632,00 |
| 11.05.2026 | 15,02 | 15,64 | 14,60 | 14,87 | -0,13% | 1.032.129,00 |
| 08.05.2026 | 15,13 | 15,47 | 14,85 | 14,89 | -1,65% | 589.280,00 |
| 07.05.2026 | 14,86 | 15,33 | 14,65 | 15,14 | -0,33% | 1.222.924,00 |
| 06.05.2026 | 14,67 | 15,30 | 14,50 | 15,19 | 3,76% | 550.429,00 |
| 05.05.2026 | 14,82 | 15,12 | 14,29 | 14,64 | 0,00% | 673.515,00 |
| 04.05.2026 | 14,23 | 14,90 | 14,14 | 14,64 | 2,23% | 986.640,00 |
| 01.05.2026 | 14,38 | 14,62 | 14,15 | 14,32 | -0,62% | 788.986,00 |
| 30.04.2026 | 14,34 | 14,54 | 13,98 | 14,41 | 1,91% | 795.581,00 |
| 29.04.2026 | 14,50 | 14,50 | 14,09 | 14,14 | -3,08% | 734.516,00 |
| 28.04.2026 | 15,55 | 15,56 | 14,58 | 14,59 | -4,58% | 806.804,00 |
| 27.04.2026 | 15,57 | 16,02 | 15,26 | 15,29 | -1,42% | 720.655,00 |
| 24.04.2026 | 15,38 | 15,62 | 15,00 | 15,51 | 1,04% | 657.597,00 |
| 23.04.2026 | 16,35 | 16,53 | 15,09 | 15,35 | -5,48% | 722.915,00 |
| 22.04.2026 | 16,70 | 16,99 | 15,92 | 16,24 | -2,35% | 934.824,00 |
| 21.04.2026 | 16,58 | 16,77 | 16,18 | 16,63 | 0,30% | 751.198,00 |
| 20.04.2026 | 16,77 | 17,47 | 16,31 | 16,58 | -1,25% | 1.142.668,00 |
| 17.04.2026 | 16,78 | 16,92 | 16,38 | 16,79 | 1,88% | 801.268,00 |