3,960$
0,25%
Echtzeit-Aktienkurs Omeros Corp
Bid:
Ask:
Aktienkurse zur Omeros Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 3,99 | 4,06 | 3,89 | 3,96 | 0,25% | 348.724,00 |
| 20.06.2024 | 4,04 | 4,10 | 3,94 | 3,95 | -3,42% | 315.314,00 |
| 18.06.2024 | 4,07 | 4,25 | 3,99 | 4,09 | 1,24% | 381.355,00 |
| 17.06.2024 | 4,15 | 4,22 | 3,97 | 4,04 | -0,49% | 289.894,00 |
| 14.06.2024 | 4,24 | 4,41 | 4,04 | 4,06 | -4,02% | 402.215,00 |
| 13.06.2024 | 3,78 | 4,25 | 3,75 | 4,23 | 12,50% | 579.405,00 |
| 12.06.2024 | 3,95 | 4,26 | 3,70 | 3,76 | -1,31% | 1.078.096,00 |
| 11.06.2024 | 3,80 | 3,85 | 3,71 | 3,81 | -1,01% | 235.149,00 |
| 10.06.2024 | 3,82 | 3,98 | 3,82 | 3,85 | -0,28% | 250.702,00 |
| 07.06.2024 | 3,87 | 4,05 | 3,77 | 3,86 | -1,28% | 288.823,00 |
| 06.06.2024 | 3,96 | 4,09 | 3,82 | 3,91 | -1,76% | 364.782,00 |
| 05.06.2024 | 3,87 | 4,05 | 3,76 | 3,98 | 4,46% | 389.631,00 |
| 04.06.2024 | 4,04 | 4,15 | 3,80 | 3,81 | -6,16% | 496.687,00 |
| 03.06.2024 | 3,40 | 4,08 | 3,39 | 4,06 | 20,47% | 892.902,00 |
| 31.05.2024 | 3,31 | 3,40 | 3,29 | 3,37 | 1,51% | 182.857,00 |
| 30.05.2024 | 3,31 | 3,39 | 3,30 | 3,32 | 0,30% | 394.154,00 |
| 29.05.2024 | 3,30 | 3,44 | 3,29 | 3,31 | -0,15% | 168.440,00 |
| 28.05.2024 | 3,36 | 3,39 | 3,28 | 3,32 | -1,04% | 210.632,00 |
| 24.05.2024 | 3,32 | 3,37 | 3,30 | 3,35 | 1,82% | 110.574,00 |
| 23.05.2024 | 3,43 | 3,43 | 3,28 | 3,29 | -3,80% | 239.496,00 |
| 22.05.2024 | 3,37 | 3,51 | 3,29 | 3,42 | 1,79% | 208.478,00 |
| 21.05.2024 | 3,31 | 3,39 | 3,27 | 3,36 | 1,82% | 141.640,00 |
| 20.05.2024 | 3,34 | 3,53 | 3,27 | 3,30 | -4,35% | 355.076,00 |
| 17.05.2024 | 3,30 | 3,57 | 3,28 | 3,45 | 4,23% | 374.873,00 |
| 16.05.2024 | 3,13 | 3,41 | 3,00 | 3,31 | -20,62% | 1.209.780,00 |
| 15.05.2024 | 4,15 | 4,34 | 4,08 | 4,17 | -0,71% | 451.209,00 |
| 14.05.2024 | 3,80 | 4,21 | 3,79 | 4,20 | 12,00% | 512.218,00 |
| 13.05.2024 | 3,54 | 3,75 | 3,50 | 3,75 | 6,84% | 135.498,00 |
| 10.05.2024 | 3,59 | 3,60 | 3,37 | 3,51 | -1,40% | 198.183,00 |
| 09.05.2024 | 3,52 | 3,62 | 3,32 | 3,56 | 0,85% | 144.971,00 |
| 08.05.2024 | 3,60 | 3,70 | 3,51 | 3,53 | -3,02% | 166.363,00 |
| 07.05.2024 | 3,70 | 3,74 | 3,63 | 3,64 | -0,82% | 114.765,00 |
| 06.05.2024 | 3,75 | 3,92 | 3,64 | 3,67 | -1,61% | 168.625,00 |
| 03.05.2024 | 3,76 | 3,84 | 3,61 | 3,73 | 0,27% | 157.515,00 |
| 02.05.2024 | 3,43 | 3,73 | 3,38 | 3,72 | 9,41% | 275.134,00 |
| 01.05.2024 | 3,16 | 3,48 | 3,16 | 3,40 | 7,59% | 223.362,00 |
| 30.04.2024 | 3,10 | 3,19 | 3,07 | 3,16 | 0,96% | 136.401,00 |
| 29.04.2024 | 3,18 | 3,31 | 3,11 | 3,13 | -0,63% | 193.942,00 |
| 26.04.2024 | 3,07 | 3,18 | 3,07 | 3,15 | 2,94% | 172.418,00 |
| 25.04.2024 | 3,01 | 3,10 | 2,97 | 3,06 | 0,66% | 263.150,00 |
| 24.04.2024 | 3,09 | 3,12 | 3,03 | 3,04 | -1,14% | 245.102,00 |
| 23.04.2024 | 3,11 | 3,25 | 3,07 | 3,08 | -0,32% | 189.117,00 |
| 22.04.2024 | 3,16 | 3,16 | 3,00 | 3,09 | 1,31% | 256.151,00 |
| 19.04.2024 | 3,17 | 3,25 | 3,03 | 3,05 | -5,14% | 358.494,00 |
| 18.04.2024 | 3,32 | 3,41 | 3,20 | 3,21 | -3,89% | 427.855,00 |
| 17.04.2024 | 3,48 | 3,57 | 3,32 | 3,34 | -2,62% | 268.291,00 |
| 16.04.2024 | 3,39 | 3,48 | 3,28 | 3,43 | 1,93% | 236.122,00 |
| 15.04.2024 | 3,71 | 3,82 | 3,36 | 3,37 | -10,51% | 366.641,00 |
| 12.04.2024 | 3,93 | 4,10 | 3,72 | 3,76 | -4,57% | 282.029,00 |
| 11.04.2024 | 3,69 | 3,97 | 3,62 | 3,94 | 8,24% | 529.783,00 |
| 10.04.2024 | 3,37 | 3,66 | 3,31 | 3,64 | 5,97% | 430.204,00 |
| 09.04.2024 | 3,46 | 3,59 | 3,38 | 3,44 | 0,44% | 311.320,00 |
| 08.04.2024 | 3,52 | 3,67 | 3,39 | 3,42 | -0,29% | 501.057,00 |
| 05.04.2024 | 3,12 | 3,47 | 3,11 | 3,43 | 9,94% | 411.762,00 |
| 04.04.2024 | 3,11 | 3,35 | 3,10 | 3,12 | -0,95% | 455.985,00 |
| 03.04.2024 | 3,00 | 3,21 | 3,00 | 3,15 | 3,45% | 332.596,00 |
| 02.04.2024 | 2,92 | 3,10 | 2,61 | 3,05 | -4,25% | 1.070.630,00 |
| 01.04.2024 | 3,41 | 3,41 | 3,08 | 3,18 | -7,83% | 534.147,00 |
| 28.03.2024 | 3,49 | 3,51 | 3,36 | 3,45 | 0,58% | 332.863,00 |
| 27.03.2024 | 3,56 | 3,56 | 3,36 | 3,43 | -0,87% | 209.961,00 |
| 26.03.2024 | 3,47 | 3,58 | 3,41 | 3,46 | 0,58% | 192.488,00 |
| 25.03.2024 | 3,41 | 3,52 | 3,34 | 3,44 | 1,18% | 281.180,00 |
| 22.03.2024 | 3,60 | 3,65 | 3,40 | 3,40 | -7,36% | 374.742,00 |
| 21.03.2024 | 3,77 | 3,94 | 3,66 | 3,67 | -2,65% | 313.370,00 |
| 20.03.2024 | 3,62 | 3,81 | 3,52 | 3,77 | 5,01% | 247.495,00 |
| 19.03.2024 | 3,49 | 3,70 | 3,49 | 3,59 | 1,99% | 300.326,00 |
| 18.03.2024 | 3,61 | 3,67 | 3,36 | 3,52 | -3,83% | 570.032,00 |
| 15.03.2024 | 3,65 | 3,82 | 3,60 | 3,66 | -0,81% | 479.619,00 |
| 14.03.2024 | 4,03 | 4,06 | 3,66 | 3,69 | -8,44% | 1.054.766,00 |
| 13.03.2024 | 4,10 | 4,19 | 4,01 | 4,03 | -0,49% | 327.348,00 |
| 12.03.2024 | 4,15 | 4,21 | 4,01 | 4,05 | -3,69% | 287.936,00 |
| 11.03.2024 | 4,32 | 4,43 | 4,18 | 4,21 | -4,00% | 306.440,00 |
| 08.03.2024 | 4,58 | 4,70 | 4,32 | 4,38 | -3,10% | 427.746,00 |
| 07.03.2024 | 4,42 | 4,60 | 4,36 | 4,52 | 2,38% | 292.643,00 |
| 06.03.2024 | 4,26 | 4,60 | 4,16 | 4,42 | 4,87% | 545.434,00 |
| 05.03.2024 | 4,44 | 4,47 | 4,19 | 4,21 | -4,86% | 310.699,00 |
| 04.03.2024 | 4,85 | 4,85 | 4,23 | 4,43 | -7,33% | 575.401,00 |
| 01.03.2024 | 4,54 | 4,85 | 4,48 | 4,78 | 6,11% | 410.693,00 |
| 29.02.2024 | 4,49 | 4,68 | 4,40 | 4,50 | -0,88% | 324.030,00 |
| 28.02.2024 | 4,41 | 4,57 | 4,36 | 4,54 | 0,89% | 406.523,00 |
| 27.02.2024 | 4,69 | 4,74 | 4,38 | 4,50 | -1,10% | 422.884,00 |
| 26.02.2024 | 4,14 | 4,60 | 4,14 | 4,55 | 10,44% | 529.301,00 |
| 23.02.2024 | 4,22 | 4,25 | 4,03 | 4,12 | -0,72% | 422.240,00 |
| 22.02.2024 | 4,27 | 4,42 | 4,15 | 4,15 | -2,12% | 403.639,00 |
| 21.02.2024 | 4,60 | 4,61 | 4,17 | 4,24 | -9,01% | 718.874,00 |
| 20.02.2024 | 4,81 | 4,91 | 4,60 | 4,66 | -4,70% | 623.171,00 |
| 16.02.2024 | 4,95 | 5,14 | 4,83 | 4,89 | -0,10% | 896.326,00 |
| 15.02.2024 | 4,60 | 5,02 | 4,42 | 4,90 | 7,11% | 1.428.987,00 |
| 14.02.2024 | 3,74 | 4,58 | 3,71 | 4,57 | 25,55% | 1.537.047,00 |
| 13.02.2024 | 3,71 | 3,77 | 3,55 | 3,64 | -7,14% | 606.303,00 |
| 12.02.2024 | 3,82 | 3,96 | 3,76 | 3,92 | 2,62% | 478.673,00 |
| 09.02.2024 | 3,29 | 3,92 | 3,28 | 3,82 | 15,41% | 939.744,00 |
| 08.02.2024 | 3,23 | 3,37 | 3,18 | 3,31 | 0,61% | 181.816,00 |
| 07.02.2024 | 3,32 | 3,40 | 3,29 | 3,29 | -1,79% | 215.805,00 |
| 06.02.2024 | 3,22 | 3,36 | 3,08 | 3,35 | 2,13% | 353.514,00 |
| 05.02.2024 | 3,35 | 3,42 | 3,27 | 3,28 | -3,24% | 395.614,00 |
| 02.02.2024 | 3,40 | 3,42 | 3,21 | 3,39 | -0,29% | 337.568,00 |
| 01.02.2024 | 3,55 | 3,57 | 3,26 | 3,40 | 5,10% | 1.391.478,00 |
| 31.01.2024 | 3,26 | 3,48 | 3,19 | 3,24 | -1,37% | 450.447,00 |
| 30.01.2024 | 3,32 | 3,35 | 3,14 | 3,28 | -2,38% | 630.378,00 |