10,140$
-3,61%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 10,40 | 10,54 | 9,92 | 10,14 | -3,61% | 1.320.516,00 |
| 08.12.2025 | 12,37 | 12,50 | 10,40 | 10,52 | -4,36% | 2.043.967,00 |
| 05.12.2025 | 11,66 | 11,95 | 10,93 | 11,00 | -3,42% | 1.393.367,00 |
| 04.12.2025 | 10,91 | 11,54 | 10,72 | 11,39 | 3,73% | 1.266.442,00 |
| 03.12.2025 | 10,69 | 11,06 | 10,57 | 10,98 | 3,10% | 1.037.359,00 |
| 02.12.2025 | 11,18 | 11,25 | 10,45 | 10,65 | -4,40% | 1.847.800,00 |
| 01.12.2025 | 11,65 | 11,78 | 11,05 | 11,14 | -6,23% | 1.138.648,00 |
| 28.11.2025 | 11,90 | 12,14 | 11,74 | 11,88 | 0,51% | 603.072,00 |
| 26.11.2025 | 11,58 | 11,95 | 11,46 | 11,82 | 1,72% | 1.926.410,00 |
| 25.11.2025 | 11,82 | 12,29 | 11,47 | 11,62 | -1,44% | 1.087.313,00 |
| 24.11.2025 | 11,64 | 12,01 | 11,52 | 11,79 | 2,75% | 1.381.777,00 |
| 20.11.2025 | 12,48 | 12,50 | 11,21 | 11,48 | 0,04% | 1.606.258,00 |
| 19.11.2025 | 11,87 | 12,04 | 11,47 | 11,47 | -3,61% | 637.254,00 |
| 18.11.2025 | 11,93 | 12,15 | 11,51 | 11,90 | -1,29% | 954.817,00 |
| 17.11.2025 | 12,29 | 12,71 | 11,28 | 12,06 | -1,03% | 1.919.868,00 |
| 13.11.2025 | 12,30 | 12,48 | 12,02 | 12,18 | -2,40% | 707.434,00 |
| 12.11.2025 | 12,77 | 12,97 | 12,39 | 12,48 | -3,11% | 866.167,00 |
| 11.11.2025 | 12,36 | 13,04 | 12,11 | 12,88 | 3,37% | 1.225.210,00 |
| 10.11.2025 | 12,56 | 12,86 | 12,32 | 12,46 | 0,89% | 1.130.443,00 |
| 07.11.2025 | 12,60 | 12,60 | 11,77 | 12,35 | -1,59% | 800.398,00 |
| 06.11.2025 | 12,36 | 12,91 | 12,16 | 12,55 | 1,37% | 730.989,00 |
| 05.11.2025 | 12,36 | 12,54 | 11,88 | 12,38 | 0,65% | 920.553,00 |
| 04.11.2025 | 12,30 | 12,71 | 12,16 | 12,30 | -3,07% | 1.726.563,00 |
| 03.11.2025 | 13,06 | 13,42 | 12,26 | 12,69 | -3,61% | 1.211.429,00 |
| 31.10.2025 | 13,24 | 13,57 | 13,03 | 13,17 | -1,31% | 1.169.767,00 |
| 30.10.2025 | 12,75 | 13,51 | 12,75 | 13,34 | 3,17% | 906.455,00 |
| 29.10.2025 | 13,42 | 13,57 | 12,90 | 12,93 | -3,72% | 1.102.003,00 |
| 28.10.2025 | 13,21 | 13,81 | 13,12 | 13,43 | 0,22% | 895.370,00 |
| 27.10.2025 | 13,55 | 13,69 | 12,95 | 13,40 | 2,29% | 1.263.825,00 |
| 24.10.2025 | 12,58 | 13,38 | 12,47 | 13,10 | 5,48% | 1.462.513,00 |
| 23.10.2025 | 12,06 | 12,46 | 11,88 | 12,42 | 2,81% | 991.952,00 |
| 22.10.2025 | 12,45 | 12,56 | 11,71 | 12,08 | -4,13% | 1.287.806,00 |
| 21.10.2025 | 12,33 | 12,78 | 12,18 | 12,60 | 1,78% | 1.188.630,00 |
| 20.10.2025 | 13,02 | 13,07 | 12,37 | 12,38 | -3,13% | 1.416.663,00 |
| 17.10.2025 | 13,08 | 13,35 | 12,62 | 12,78 | -3,91% | 1.119.236,00 |
| 16.10.2025 | 14,05 | 14,17 | 13,29 | 13,30 | -4,18% | 1.391.332,00 |
| 15.10.2025 | 13,30 | 14,04 | 13,19 | 13,88 | 5,55% | 1.408.044,00 |
| 14.10.2025 | 13,70 | 13,78 | 13,15 | 13,15 | -5,46% | 1.489.603,00 |
| 13.10.2025 | 13,74 | 14,16 | 13,42 | 13,91 | 1,68% | 1.250.781,00 |
| 10.10.2025 | 14,08 | 14,10 | 13,24 | 13,68 | -2,84% | 2.375.249,00 |
| 09.10.2025 | 14,17 | 14,50 | 14,00 | 14,08 | -1,40% | 1.300.258,00 |
| 08.10.2025 | 14,25 | 14,61 | 13,85 | 14,28 | 1,13% | 1.976.950,00 |
| 07.10.2025 | 14,84 | 14,93 | 13,78 | 14,12 | -2,01% | 2.551.824,00 |
| 06.10.2025 | 12,28 | 14,66 | 12,07 | 14,41 | 27,30% | 3.702.099,00 |
| 02.10.2025 | 11,75 | 11,84 | 11,13 | 11,32 | -3,33% | 1.297.284,00 |
| 01.10.2025 | 11,74 | 12,13 | 11,64 | 11,71 | -2,42% | 936.709,00 |
| 30.09.2025 | 11,63 | 12,05 | 11,50 | 12,00 | 3,27% | 1.133.386,00 |
| 29.09.2025 | 11,23 | 11,92 | 11,10 | 11,62 | 4,50% | 1.673.540,00 |
| 26.09.2025 | 10,43 | 11,22 | 10,37 | 11,12 | 6,82% | 1.187.419,00 |
| 25.09.2025 | 10,30 | 10,65 | 10,19 | 10,41 | -0,48% | 830.933,00 |
| 24.09.2025 | 10,48 | 10,82 | 10,11 | 10,46 | -0,19% | 999.544,00 |
| 23.09.2025 | 10,70 | 10,89 | 10,33 | 10,48 | -3,14% | 1.268.488,00 |
| 22.09.2025 | 10,50 | 10,93 | 10,00 | 10,82 | 2,75% | 1.488.073,00 |
| 19.09.2025 | 11,00 | 11,05 | 10,53 | 10,53 | -4,10% | 5.675.366,00 |
| 18.09.2025 | 10,66 | 11,17 | 10,66 | 10,98 | 4,47% | 1.191.484,00 |
| 17.09.2025 | 10,97 | 11,16 | 10,43 | 10,51 | -3,58% | 1.195.640,00 |
| 16.09.2025 | 10,63 | 11,05 | 10,37 | 10,90 | 1,77% | 1.131.688,00 |
| 15.09.2025 | 10,85 | 11,16 | 10,70 | 10,71 | -0,65% | 1.252.422,00 |
| 12.09.2025 | 10,76 | 11,10 | 10,76 | 10,78 | -0,74% | 906.208,00 |
| 11.09.2025 | 10,60 | 10,92 | 10,56 | 10,86 | 3,23% | 800.195,00 |
| 10.09.2025 | 10,91 | 10,94 | 10,36 | 10,52 | -3,57% | 986.828,00 |
| 09.09.2025 | 10,44 | 11,20 | 10,39 | 10,91 | 3,90% | 998.837,00 |
| 08.09.2025 | 10,88 | 11,00 | 10,48 | 10,50 | -3,49% | 1.438.413,00 |
| 05.09.2025 | 10,91 | 11,27 | 10,78 | 10,88 | 1,02% | 1.015.938,00 |
| 04.09.2025 | 10,62 | 10,88 | 10,31 | 10,77 | 1,70% | 849.153,00 |
| 03.09.2025 | 10,32 | 10,85 | 10,18 | 10,59 | 2,02% | 1.114.569,00 |
| 02.09.2025 | 10,20 | 10,57 | 10,06 | 10,38 | 1,47% | 1.041.795,00 |
| 29.08.2025 | 10,06 | 10,26 | 9,87 | 10,23 | 1,99% | 711.539,00 |
| 28.08.2025 | 10,05 | 10,35 | 9,97 | 10,03 | -2,24% | 875.143,00 |
| 27.08.2025 | 9,90 | 10,26 | 9,83 | 10,26 | 4,16% | 1.048.224,00 |
| 26.08.2025 | 9,58 | 9,88 | 9,56 | 9,85 | 2,39% | 1.174.739,00 |
| 25.08.2025 | 9,73 | 9,81 | 9,50 | 9,62 | -1,23% | 367.809,00 |
| 22.08.2025 | 9,78 | 10,15 | 9,65 | 9,74 | 0,52% | 531.437,00 |
| 21.08.2025 | 9,39 | 9,77 | 9,32 | 9,69 | 1,89% | 353.405,00 |
| 20.08.2025 | 9,57 | 9,64 | 9,36 | 9,51 | -0,94% | 505.870,00 |
| 19.08.2025 | 9,89 | 9,96 | 9,51 | 9,60 | -3,03% | 826.367,00 |
| 18.08.2025 | 9,67 | 10,05 | 9,67 | 9,90 | 2,48% | 870.632,00 |
| 15.08.2025 | 10,06 | 10,06 | 9,54 | 9,66 | -2,72% | 650.936,00 |
| 14.08.2025 | 9,55 | 9,96 | 9,37 | 9,93 | 1,02% | 801.128,00 |
| 13.08.2025 | 9,56 | 10,31 | 9,56 | 9,83 | 3,26% | 931.639,00 |
| 12.08.2025 | 9,22 | 9,66 | 9,20 | 9,52 | 3,48% | 489.998,00 |
| 11.08.2025 | 9,22 | 9,30 | 8,97 | 9,20 | -0,43% | 852.213,00 |
| 08.08.2025 | 9,64 | 9,66 | 9,03 | 9,24 | -4,05% | 1.049.844,00 |
| 07.08.2025 | 9,93 | 9,93 | 9,52 | 9,63 | -2,53% | 496.403,00 |
| 06.08.2025 | 9,97 | 9,97 | 9,47 | 9,88 | -1,10% | 747.693,00 |
| 05.08.2025 | 9,88 | 10,05 | 9,55 | 9,99 | 2,51% | 715.505,00 |
| 04.08.2025 | 10,16 | 10,31 | 9,72 | 9,75 | -3,75% | 819.645,00 |
| 01.08.2025 | 9,73 | 10,14 | 9,63 | 10,13 | 1,66% | 834.004,00 |
| 31.07.2025 | 10,63 | 10,76 | 9,88 | 9,96 | -7,00% | 893.649,00 |
| 30.07.2025 | 11,28 | 11,33 | 10,54 | 10,71 | -2,99% | 882.486,00 |
| 29.07.2025 | 11,25 | 11,62 | 10,00 | 11,04 | -1,25% | 12.363.079,00 |
| 28.07.2025 | 11,55 | 11,60 | 11,12 | 11,18 | -2,27% | 637.201,00 |
| 25.07.2025 | 11,69 | 11,69 | 11,21 | 11,44 | -2,47% | 458.960,00 |
| 24.07.2025 | 11,72 | 11,91 | 11,53 | 11,73 | -0,59% | 286.826,00 |
| 23.07.2025 | 11,34 | 12,00 | 11,19 | 11,80 | 5,83% | 861.856,00 |
| 22.07.2025 | 11,08 | 11,40 | 11,02 | 11,15 | 0,81% | 548.692,00 |
| 21.07.2025 | 11,00 | 11,39 | 11,00 | 11,06 | 0,45% | 543.551,00 |
| 18.07.2025 | 11,29 | 11,41 | 10,88 | 11,01 | -1,17% | 480.295,00 |
| 17.07.2025 | 11,22 | 11,57 | 11,01 | 11,14 | -0,36% | 421.638,00 |
| 16.07.2025 | 11,02 | 11,38 | 10,83 | 11,18 | 1,82% | 551.840,00 |