9,150$
-1,93%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 9,51 | 9,71 | 9,13 | 9,15 | -1,93% | 370.028,00 |
| 17.01.2025 | 9,18 | 9,57 | 8,82 | 9,33 | 1,63% | 522.245,00 |
| 16.01.2025 | 9,11 | 9,49 | 8,83 | 9,18 | 3,15% | 773.589,00 |
| 15.01.2025 | 9,06 | 9,11 | 8,46 | 8,90 | 3,61% | 564.618,00 |
| 14.01.2025 | 8,74 | 9,00 | 8,25 | 8,59 | -2,28% | 568.058,00 |
| 13.01.2025 | 8,66 | 8,96 | 8,21 | 8,79 | -0,57% | 821.274,00 |
| 10.01.2025 | 9,70 | 9,88 | 8,82 | 8,84 | -10,62% | 784.534,00 |
| 08.01.2025 | 10,02 | 10,38 | 9,73 | 9,89 | -2,75% | 716.541,00 |
| 07.01.2025 | 10,87 | 11,00 | 10,00 | 10,17 | -6,18% | 541.408,00 |
| 06.01.2025 | 11,10 | 11,20 | 10,61 | 10,84 | -3,30% | 583.779,00 |
| 03.01.2025 | 9,90 | 11,26 | 9,86 | 11,21 | 13,92% | 758.848,00 |
| 02.01.2025 | 9,85 | 10,23 | 9,52 | 9,84 | -0,40% | 609.746,00 |
| 31.12.2024 | 10,12 | 10,12 | 9,40 | 9,88 | 1,44% | 910.370,00 |
| 30.12.2024 | 11,28 | 11,40 | 9,56 | 9,74 | -16,61% | 1.562.632,00 |
| 27.12.2024 | 10,34 | 11,78 | 10,34 | 11,68 | 11,66% | 804.047,00 |
| 26.12.2024 | 9,83 | 10,52 | 9,80 | 10,46 | 4,60% | 587.806,00 |
| 24.12.2024 | 9,90 | 10,53 | 9,90 | 10,00 | -1,09% | 346.084,00 |
| 23.12.2024 | 11,15 | 11,20 | 9,88 | 10,11 | -1,84% | 943.059,00 |
| 20.12.2024 | 10,08 | 12,83 | 10,08 | 10,30 | 0,59% | 2.503.484,00 |
| 19.12.2024 | 9,71 | 13,60 | 9,70 | 10,24 | 37,17% | 5.994.966,00 |
| 18.12.2024 | 7,92 | 8,02 | 7,20 | 7,47 | -5,27% | 835.775,00 |
| 17.12.2024 | 7,50 | 8,10 | 7,36 | 7,88 | 3,82% | 571.028,00 |
| 16.12.2024 | 7,54 | 7,94 | 7,33 | 7,59 | -0,52% | 559.383,00 |
| 13.12.2024 | 8,40 | 8,48 | 7,55 | 7,63 | -10,13% | 1.096.343,00 |
| 12.12.2024 | 8,95 | 9,29 | 8,30 | 8,49 | -5,77% | 1.020.924,00 |
| 11.12.2024 | 10,57 | 10,67 | 8,91 | 9,01 | -14,52% | 1.047.416,00 |
| 10.12.2024 | 11,13 | 11,59 | 10,51 | 10,54 | -7,38% | 581.185,00 |
| 09.12.2024 | 12,00 | 12,12 | 11,26 | 11,38 | -1,98% | 318.996,00 |
| 06.12.2024 | 11,06 | 12,65 | 11,06 | 11,61 | 4,59% | 962.659,00 |
| 05.12.2024 | 11,62 | 11,79 | 10,99 | 11,10 | -4,97% | 397.123,00 |
| 04.12.2024 | 11,01 | 11,71 | 10,86 | 11,68 | 5,61% | 501.880,00 |
| 03.12.2024 | 11,94 | 12,24 | 10,62 | 11,06 | -7,45% | 854.562,00 |
| 02.12.2024 | 11,22 | 12,11 | 11,03 | 11,95 | 5,29% | 861.035,00 |
| 29.11.2024 | 11,98 | 11,98 | 11,01 | 11,35 | -4,70% | 692.379,00 |
| 27.11.2024 | 11,89 | 12,26 | 11,27 | 11,91 | -1,98% | 1.040.130,00 |
| 26.11.2024 | 11,80 | 12,49 | 11,26 | 12,15 | 3,05% | 1.593.943,00 |
| 25.11.2024 | 11,00 | 11,82 | 10,34 | 11,79 | 8,07% | 2.099.094,00 |
| 22.11.2024 | 7,70 | 10,99 | 7,46 | 10,91 | 80,93% | 4.059.983,00 |
| 20.11.2024 | 6,00 | 6,20 | 5,89 | 6,03 | 0,00% | 369.665,00 |
| 19.11.2024 | 5,73 | 6,10 | 5,55 | 6,03 | 1,86% | 506.478,00 |
| 18.11.2024 | 6,75 | 6,75 | 5,82 | 5,92 | -12,30% | 1.760.161,00 |
| 15.11.2024 | 7,00 | 7,15 | 6,52 | 6,75 | -2,88% | 1.931.790,00 |
| 14.11.2024 | 4,42 | 7,51 | 4,41 | 6,95 | 65,87% | 14.170.383,00 |
| 13.11.2024 | 4,29 | 4,45 | 4,18 | 4,19 | -1,87% | 507.368,00 |
| 12.11.2024 | 4,29 | 4,40 | 4,22 | 4,27 | -0,70% | 302.906,00 |
| 11.11.2024 | 4,41 | 4,45 | 4,20 | 4,30 | -2,49% | 283.926,00 |
| 08.11.2024 | 4,48 | 4,52 | 4,38 | 4,41 | -2,00% | 161.986,00 |
| 07.11.2024 | 4,55 | 4,63 | 4,46 | 4,50 | -0,88% | 322.110,00 |
| 06.11.2024 | 4,62 | 4,68 | 4,44 | 4,54 | 3,18% | 379.723,00 |
| 05.11.2024 | 4,22 | 4,43 | 4,22 | 4,40 | 3,53% | 311.890,00 |
| 04.11.2024 | 4,04 | 4,27 | 4,01 | 4,25 | 4,17% | 266.805,00 |
| 01.11.2024 | 4,08 | 4,17 | 4,04 | 4,08 | 0,99% | 178.435,00 |
| 31.10.2024 | 4,21 | 4,22 | 4,01 | 4,04 | -4,27% | 195.322,00 |
| 30.10.2024 | 4,28 | 4,33 | 4,20 | 4,22 | -1,40% | 189.335,00 |
| 29.10.2024 | 4,27 | 4,29 | 4,18 | 4,28 | 0,47% | 172.779,00 |
| 28.10.2024 | 4,23 | 4,36 | 4,20 | 4,26 | 1,67% | 189.131,00 |
| 25.10.2024 | 4,24 | 4,33 | 4,15 | 4,19 | -1,18% | 187.467,00 |
| 24.10.2024 | 4,27 | 4,29 | 4,09 | 4,24 | 2,66% | 244.815,00 |
| 23.10.2024 | 4,20 | 4,25 | 4,01 | 4,13 | -2,59% | 177.622,00 |
| 22.10.2024 | 4,06 | 4,28 | 4,06 | 4,24 | 3,41% | 175.375,00 |
| 21.10.2024 | 4,14 | 4,18 | 4,05 | 4,10 | -1,20% | 164.915,00 |
| 18.10.2024 | 4,15 | 4,21 | 4,06 | 4,15 | 0,24% | 155.045,00 |
| 17.10.2024 | 4,12 | 4,19 | 4,08 | 4,14 | 0,00% | 111.817,00 |
| 16.10.2024 | 4,13 | 4,24 | 4,06 | 4,14 | 0,73% | 253.804,00 |
| 15.10.2024 | 3,96 | 4,12 | 3,96 | 4,11 | 3,53% | 223.474,00 |
| 14.10.2024 | 3,88 | 4,01 | 3,86 | 3,97 | 1,28% | 163.850,00 |
| 11.10.2024 | 3,79 | 3,96 | 3,79 | 3,92 | 2,89% | 198.865,00 |
| 10.10.2024 | 3,75 | 3,92 | 3,75 | 3,81 | -0,52% | 161.004,00 |
| 09.10.2024 | 3,83 | 3,97 | 3,75 | 3,83 | -1,54% | 272.685,00 |
| 08.10.2024 | 3,81 | 3,93 | 3,78 | 3,89 | 1,04% | 178.022,00 |
| 07.10.2024 | 3,78 | 3,88 | 3,76 | 3,85 | 2,12% | 148.986,00 |
| 04.10.2024 | 3,84 | 3,91 | 3,75 | 3,77 | -0,53% | 246.054,00 |
| 03.10.2024 | 3,97 | 4,06 | 3,79 | 3,79 | -5,72% | 209.272,00 |
| 02.10.2024 | 3,82 | 4,05 | 3,78 | 4,02 | 5,24% | 250.097,00 |
| 01.10.2024 | 3,93 | 3,94 | 3,76 | 3,82 | -3,78% | 283.613,00 |
| 30.09.2024 | 3,91 | 3,99 | 3,84 | 3,97 | 1,28% | 295.151,00 |
| 27.09.2024 | 3,97 | 4,02 | 3,86 | 3,92 | 0,00% | 139.417,00 |
| 26.09.2024 | 3,85 | 4,01 | 3,83 | 3,92 | 2,89% | 257.188,00 |
| 25.09.2024 | 3,89 | 3,99 | 3,78 | 3,81 | -2,31% | 160.800,00 |
| 24.09.2024 | 3,78 | 4,02 | 3,73 | 3,90 | 3,45% | 193.661,00 |
| 23.09.2024 | 3,95 | 3,95 | 3,77 | 3,77 | -4,07% | 135.297,00 |
| 20.09.2024 | 3,99 | 4,02 | 3,86 | 3,93 | -2,36% | 355.524,00 |
| 19.09.2024 | 4,05 | 4,39 | 3,95 | 4,03 | 2,16% | 456.956,00 |
| 18.09.2024 | 4,00 | 4,06 | 3,88 | 3,94 | -1,50% | 207.887,00 |
| 17.09.2024 | 3,97 | 4,05 | 3,89 | 4,00 | 2,56% | 250.941,00 |
| 16.09.2024 | 3,92 | 4,02 | 3,83 | 3,90 | -1,02% | 152.745,00 |
| 13.09.2024 | 3,74 | 3,96 | 3,74 | 3,94 | 5,35% | 261.991,00 |
| 12.09.2024 | 3,67 | 3,86 | 3,65 | 3,74 | 1,63% | 145.479,00 |
| 11.09.2024 | 3,71 | 3,73 | 3,56 | 3,68 | 1,10% | 229.800,00 |
| 10.09.2024 | 3,55 | 3,71 | 3,55 | 3,64 | 2,54% | 241.030,00 |
| 09.09.2024 | 3,74 | 3,81 | 3,54 | 3,55 | -2,47% | 354.406,00 |
| 06.09.2024 | 3,97 | 4,00 | 3,63 | 3,64 | -7,85% | 348.477,00 |
| 05.09.2024 | 4,05 | 4,11 | 3,86 | 3,95 | -2,23% | 271.810,00 |
| 04.09.2024 | 3,93 | 4,14 | 3,90 | 4,04 | 1,64% | 191.890,00 |
| 03.09.2024 | 4,13 | 4,23 | 3,95 | 3,98 | -5,58% | 286.796,00 |
| 30.08.2024 | 4,06 | 4,21 | 4,03 | 4,21 | 3,44% | 178.112,00 |
| 29.08.2024 | 4,06 | 4,22 | 4,06 | 4,07 | 0,74% | 125.174,00 |
| 28.08.2024 | 4,13 | 4,17 | 4,00 | 4,04 | -1,70% | 166.162,00 |
| 27.08.2024 | 4,08 | 4,17 | 4,03 | 4,11 | -0,48% | 185.788,00 |
| 26.08.2024 | 4,26 | 4,29 | 4,07 | 4,13 | -2,59% | 207.843,00 |