7,310$
0,14%
Echtzeit-Aktienkurs Omeros Corp
Bid:
Ask:
Aktienkurse zur Omeros Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,30 | 7,48 | 7,10 | 7,31 | 0,14% | 367.050,00 |
| 24.04.2025 | 6,95 | 7,33 | 6,83 | 7,30 | 4,73% | 352.531,00 |
| 23.04.2025 | 7,49 | 7,67 | 6,94 | 6,97 | -2,52% | 697.409,00 |
| 22.04.2025 | 6,84 | 7,26 | 6,79 | 7,15 | 6,72% | 672.286,00 |
| 21.04.2025 | 6,66 | 6,81 | 6,50 | 6,70 | -1,18% | 388.574,00 |
| 17.04.2025 | 6,79 | 6,88 | 6,56 | 6,78 | 0,30% | 423.357,00 |
| 16.04.2025 | 6,79 | 6,98 | 6,60 | 6,76 | -1,60% | 392.036,00 |
| 15.04.2025 | 6,96 | 7,19 | 6,65 | 6,87 | -1,72% | 508.160,00 |
| 14.04.2025 | 6,97 | 7,13 | 6,79 | 6,99 | 3,86% | 778.850,00 |
| 11.04.2025 | 5,87 | 6,77 | 5,80 | 6,73 | 15,14% | 826.043,00 |
| 10.04.2025 | 6,30 | 6,46 | 5,80 | 5,85 | -9,80% | 1.419.110,00 |
| 09.04.2025 | 5,81 | 6,57 | 5,64 | 6,48 | 7,64% | 2.304.169,00 |
| 08.04.2025 | 7,24 | 7,24 | 6,02 | 6,02 | -12,63% | 1.205.199,00 |
| 07.04.2025 | 6,83 | 7,18 | 6,35 | 6,89 | -2,34% | 1.149.698,00 |
| 04.04.2025 | 7,33 | 7,51 | 7,05 | 7,06 | -4,08% | 802.184,00 |
| 03.04.2025 | 7,66 | 7,69 | 6,92 | 7,36 | -8,18% | 1.189.062,00 |
| 02.04.2025 | 7,69 | 8,74 | 7,69 | 8,01 | 1,26% | 1.550.004,00 |
| 01.04.2025 | 9,16 | 9,16 | 7,72 | 7,91 | -3,77% | 1.877.015,00 |
| 31.03.2025 | 8,26 | 8,53 | 8,09 | 8,22 | -2,95% | 762.370,00 |
| 28.03.2025 | 8,81 | 8,95 | 8,41 | 8,47 | -5,04% | 389.481,00 |
| 27.03.2025 | 8,38 | 9,13 | 8,31 | 8,92 | 4,69% | 666.978,00 |
| 26.03.2025 | 9,17 | 9,29 | 8,50 | 8,52 | -6,99% | 533.107,00 |
| 25.03.2025 | 8,90 | 9,19 | 8,89 | 9,16 | 1,55% | 247.017,00 |
| 24.03.2025 | 9,27 | 9,32 | 8,82 | 9,02 | -0,77% | 348.888,00 |
| 21.03.2025 | 8,97 | 9,39 | 8,97 | 9,09 | -0,11% | 946.053,00 |
| 20.03.2025 | 8,72 | 9,16 | 8,72 | 9,10 | 1,34% | 416.513,00 |
| 19.03.2025 | 8,88 | 9,16 | 8,73 | 8,98 | 0,67% | 434.627,00 |
| 18.03.2025 | 8,41 | 8,93 | 8,39 | 8,92 | 4,69% | 439.900,00 |
| 17.03.2025 | 8,36 | 8,68 | 8,32 | 8,52 | 0,95% | 332.300,00 |
| 14.03.2025 | 8,02 | 8,54 | 7,94 | 8,44 | 7,38% | 373.169,00 |
| 13.03.2025 | 8,09 | 8,09 | 7,67 | 7,86 | -1,87% | 495.401,00 |
| 12.03.2025 | 7,55 | 8,02 | 7,42 | 8,01 | 8,24% | 437.888,00 |
| 11.03.2025 | 7,04 | 7,46 | 6,99 | 7,40 | 5,11% | 472.607,00 |
| 10.03.2025 | 7,50 | 7,57 | 7,00 | 7,04 | -7,97% | 556.946,00 |
| 07.03.2025 | 7,48 | 7,75 | 7,27 | 7,65 | 2,34% | 657.067,00 |
| 06.03.2025 | 8,06 | 8,29 | 7,47 | 7,48 | -10,64% | 554.258,00 |
| 05.03.2025 | 8,00 | 8,39 | 7,81 | 8,37 | 4,96% | 368.032,00 |
| 04.03.2025 | 7,98 | 8,09 | 7,65 | 7,97 | -2,39% | 747.827,00 |
| 03.03.2025 | 8,40 | 8,63 | 8,06 | 8,17 | -2,80% | 546.307,00 |
| 28.02.2025 | 8,49 | 8,70 | 8,21 | 8,40 | -1,29% | 623.925,00 |
| 27.02.2025 | 8,75 | 9,01 | 8,41 | 8,51 | -2,74% | 509.150,00 |
| 26.02.2025 | 8,63 | 9,10 | 8,57 | 8,75 | 3,67% | 499.408,00 |
| 25.02.2025 | 8,57 | 8,84 | 8,29 | 8,44 | -2,65% | 815.355,00 |
| 24.02.2025 | 9,16 | 9,50 | 8,64 | 8,67 | -5,56% | 633.030,00 |
| 21.02.2025 | 9,86 | 10,03 | 9,18 | 9,18 | -4,47% | 573.251,00 |
| 20.02.2025 | 9,54 | 10,02 | 9,40 | 9,61 | 3,89% | 724.689,00 |
| 19.02.2025 | 9,28 | 9,63 | 9,15 | 9,25 | -0,96% | 364.782,00 |
| 18.02.2025 | 9,20 | 9,40 | 9,06 | 9,34 | 1,74% | 408.648,00 |
| 14.02.2025 | 9,15 | 9,43 | 9,08 | 9,18 | 0,66% | 425.141,00 |
| 13.02.2025 | 8,62 | 9,20 | 8,54 | 9,12 | 6,79% | 422.598,00 |
| 12.02.2025 | 8,60 | 8,87 | 8,45 | 8,54 | -2,06% | 372.753,00 |
| 11.02.2025 | 8,50 | 8,76 | 8,25 | 8,72 | 0,93% | 487.882,00 |
| 10.02.2025 | 8,74 | 9,18 | 8,58 | 8,64 | -0,12% | 378.586,00 |
| 07.02.2025 | 9,08 | 9,19 | 8,63 | 8,65 | -4,74% | 381.131,00 |
| 06.02.2025 | 9,26 | 9,29 | 8,83 | 9,08 | -1,20% | 254.617,00 |
| 05.02.2025 | 9,24 | 9,32 | 8,94 | 9,19 | 0,66% | 382.512,00 |
| 04.02.2025 | 8,42 | 9,17 | 8,40 | 9,13 | 8,30% | 642.492,00 |
| 03.02.2025 | 8,37 | 8,55 | 8,28 | 8,43 | -2,20% | 323.660,00 |
| 31.01.2025 | 8,72 | 8,90 | 8,54 | 8,62 | -2,49% | 325.313,00 |
| 30.01.2025 | 8,70 | 9,08 | 8,65 | 8,84 | 1,96% | 289.492,00 |
| 29.01.2025 | 8,88 | 8,94 | 8,52 | 8,67 | -3,24% | 297.892,00 |
| 28.01.2025 | 9,07 | 9,16 | 8,75 | 8,96 | -0,39% | 417.644,00 |
| 27.01.2025 | 8,22 | 9,01 | 8,16 | 9,00 | 7,47% | 524.558,00 |
| 24.01.2025 | 9,06 | 9,09 | 8,26 | 8,37 | -7,10% | 685.264,00 |
| 23.01.2025 | 9,20 | 9,50 | 8,93 | 9,01 | -3,01% | 448.466,00 |
| 22.01.2025 | 8,95 | 9,40 | 8,87 | 9,29 | 1,53% | 439.159,00 |
| 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 |