7,680$
-6,91%
Echtzeit-Aktienkurs ORIC Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ORIC Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 8,23 | 8,42 | 7,41 | 7,68 | -6,91% | 353.985,00 |
| 17.12.2024 | 8,18 | 8,35 | 7,90 | 8,25 | 0,12% | 321.035,00 |
| 16.12.2024 | 8,28 | 8,62 | 8,13 | 8,24 | -3,29% | 598.468,00 |
| 13.12.2024 | 8,43 | 8,57 | 8,07 | 8,52 | 1,07% | 324.719,00 |
| 12.12.2024 | 8,80 | 8,96 | 8,40 | 8,43 | -5,92% | 211.878,00 |
| 11.12.2024 | 9,19 | 9,33 | 8,95 | 8,96 | -0,67% | 265.841,00 |
| 10.12.2024 | 9,41 | 9,64 | 8,94 | 9,02 | -4,95% | 274.171,00 |
| 09.12.2024 | 9,88 | 10,21 | 9,48 | 9,49 | -4,14% | 181.169,00 |
| 06.12.2024 | 9,67 | 10,08 | 9,67 | 9,90 | 3,56% | 177.552,00 |
| 05.12.2024 | 9,72 | 9,80 | 9,49 | 9,56 | -2,45% | 194.575,00 |
| 04.12.2024 | 9,60 | 9,87 | 9,52 | 9,80 | 2,08% | 269.329,00 |
| 03.12.2024 | 10,06 | 10,09 | 9,43 | 9,60 | -5,60% | 289.374,00 |
| 02.12.2024 | 9,92 | 10,35 | 9,70 | 10,17 | 2,73% | 298.101,00 |
| 29.11.2024 | 10,00 | 10,07 | 9,78 | 9,90 | -0,70% | 166.833,00 |
| 27.11.2024 | 9,86 | 10,06 | 9,69 | 9,97 | 1,73% | 251.590,00 |
| 26.11.2024 | 9,81 | 9,96 | 9,43 | 9,80 | -0,71% | 255.194,00 |
| 25.11.2024 | 9,82 | 10,06 | 9,67 | 9,87 | 2,92% | 662.925,00 |
| 22.11.2024 | 9,19 | 9,72 | 9,02 | 9,59 | 9,73% | 285.785,00 |
| 20.11.2024 | 8,80 | 8,85 | 8,48 | 8,74 | -1,69% | 342.785,00 |
| 19.11.2024 | 8,50 | 8,90 | 8,37 | 8,89 | 3,86% | 298.209,00 |
| 18.11.2024 | 8,51 | 8,81 | 8,12 | 8,56 | 0,71% | 570.165,00 |
| 15.11.2024 | 9,01 | 9,11 | 8,11 | 8,50 | -3,74% | 637.476,00 |
| 14.11.2024 | 10,15 | 10,61 | 8,72 | 8,83 | -14,11% | 724.087,00 |
| 13.11.2024 | 10,23 | 11,11 | 10,22 | 10,28 | 0,19% | 534.223,00 |
| 12.11.2024 | 10,10 | 10,36 | 10,06 | 10,26 | -0,39% | 278.313,00 |
| 11.11.2024 | 10,43 | 10,60 | 10,19 | 10,30 | 0,39% | 350.723,00 |
| 08.11.2024 | 9,93 | 10,29 | 9,84 | 10,26 | 3,12% | 218.113,00 |
| 07.11.2024 | 10,27 | 10,47 | 9,77 | 9,95 | -3,40% | 321.005,00 |
| 06.11.2024 | 10,09 | 10,55 | 9,80 | 10,30 | 6,40% | 475.556,00 |
| 05.11.2024 | 9,52 | 9,79 | 8,96 | 9,68 | 2,11% | 699.116,00 |
| 04.11.2024 | 9,40 | 9,53 | 8,71 | 9,48 | 0,74% | 617.395,00 |
| 01.11.2024 | 9,50 | 9,64 | 9,25 | 9,41 | 0,32% | 349.818,00 |
| 31.10.2024 | 10,37 | 10,37 | 9,27 | 9,38 | -0,42% | 498.134,00 |
| 30.10.2024 | 8,94 | 9,77 | 8,94 | 9,42 | 4,67% | 484.094,00 |
| 29.10.2024 | 8,37 | 9,19 | 8,15 | 9,00 | 6,51% | 1.368.901,00 |
| 28.10.2024 | 8,31 | 8,58 | 8,17 | 8,45 | 3,68% | 313.082,00 |
| 25.10.2024 | 8,44 | 8,60 | 8,14 | 8,15 | -3,44% | 202.436,00 |
| 24.10.2024 | 8,80 | 8,93 | 8,33 | 8,44 | -4,31% | 292.448,00 |
| 23.10.2024 | 9,94 | 10,42 | 8,73 | 8,82 | 1,26% | 874.797,00 |
| 22.10.2024 | 9,08 | 9,17 | 8,68 | 8,71 | -4,50% | 213.030,00 |
| 21.10.2024 | 9,45 | 9,45 | 9,01 | 9,12 | -3,49% | 245.516,00 |
| 18.10.2024 | 9,21 | 9,47 | 9,18 | 9,45 | 3,28% | 231.719,00 |
| 17.10.2024 | 9,70 | 9,73 | 9,10 | 9,15 | -5,18% | 321.468,00 |
| 16.10.2024 | 9,62 | 9,75 | 9,46 | 9,65 | 1,58% | 440.790,00 |
| 15.10.2024 | 9,54 | 9,67 | 9,25 | 9,50 | -0,42% | 394.847,00 |
| 14.10.2024 | 9,33 | 9,82 | 9,25 | 9,54 | 2,25% | 319.546,00 |
| 11.10.2024 | 9,26 | 9,40 | 9,14 | 9,33 | 0,54% | 309.648,00 |
| 10.10.2024 | 9,14 | 9,39 | 8,96 | 9,28 | 0,11% | 336.493,00 |
| 09.10.2024 | 9,51 | 9,66 | 9,13 | 9,27 | -2,32% | 190.945,00 |
| 08.10.2024 | 9,50 | 9,90 | 9,44 | 9,49 | -0,11% | 212.795,00 |
| 07.10.2024 | 9,59 | 9,66 | 9,42 | 9,50 | -1,14% | 240.909,00 |
| 04.10.2024 | 9,74 | 9,80 | 9,43 | 9,61 | 0,63% | 202.022,00 |
| 03.10.2024 | 9,64 | 9,79 | 9,45 | 9,55 | -2,45% | 196.717,00 |
| 02.10.2024 | 10,00 | 10,00 | 9,57 | 9,79 | -2,78% | 268.380,00 |
| 01.10.2024 | 10,15 | 10,15 | 9,69 | 10,07 | -1,76% | 311.757,00 |
| 30.09.2024 | 10,53 | 10,90 | 9,99 | 10,25 | -3,76% | 267.366,00 |
| 27.09.2024 | 10,48 | 10,88 | 10,39 | 10,65 | 2,85% | 196.302,00 |
| 26.09.2024 | 10,27 | 10,52 | 10,00 | 10,36 | 3,55% | 217.568,00 |
| 25.09.2024 | 10,80 | 11,04 | 9,65 | 10,00 | -6,89% | 994.916,00 |
| 24.09.2024 | 10,80 | 10,85 | 10,52 | 10,74 | 0,09% | 209.820,00 |
| 23.09.2024 | 11,30 | 11,53 | 10,67 | 10,73 | -4,62% | 605.913,00 |
| 20.09.2024 | 11,16 | 11,70 | 10,77 | 11,25 | 0,81% | 1.738.818,00 |
| 19.09.2024 | 11,12 | 12,83 | 11,04 | 11,16 | 4,59% | 965.061,00 |
| 18.09.2024 | 10,14 | 10,96 | 10,09 | 10,67 | 5,64% | 360.664,00 |
| 17.09.2024 | 10,06 | 10,52 | 9,98 | 10,10 | 1,10% | 302.312,00 |
| 16.09.2024 | 9,93 | 10,30 | 9,80 | 9,99 | 1,01% | 603.855,00 |
| 13.09.2024 | 9,20 | 10,18 | 9,20 | 9,89 | 9,22% | 1.522.556,00 |
| 12.09.2024 | 9,91 | 10,00 | 8,91 | 9,06 | -8,54% | 246.367,00 |
| 11.09.2024 | 9,95 | 10,15 | 9,69 | 9,90 | -0,60% | 261.746,00 |
| 10.09.2024 | 9,80 | 10,11 | 9,72 | 9,96 | 1,74% | 274.144,00 |
| 09.09.2024 | 9,71 | 10,07 | 9,67 | 9,79 | 1,77% | 297.368,00 |
| 06.09.2024 | 9,81 | 9,83 | 9,11 | 9,62 | 1,58% | 267.552,00 |
| 05.09.2024 | 9,63 | 9,91 | 9,36 | 9,47 | -1,25% | 182.298,00 |
| 04.09.2024 | 9,96 | 10,12 | 9,55 | 9,59 | -4,77% | 342.210,00 |
| 03.09.2024 | 10,17 | 10,73 | 9,89 | 10,07 | -2,89% | 479.964,00 |
| 30.08.2024 | 10,31 | 10,47 | 10,04 | 10,37 | 1,67% | 290.662,00 |
| 29.08.2024 | 10,17 | 10,63 | 10,06 | 10,20 | 0,29% | 216.632,00 |
| 28.08.2024 | 10,00 | 10,36 | 9,83 | 10,17 | 1,80% | 224.754,00 |
| 27.08.2024 | 10,16 | 10,21 | 9,92 | 9,99 | -1,87% | 352.170,00 |
| 26.08.2024 | 9,75 | 10,19 | 9,60 | 10,18 | 6,04% | 320.082,00 |
| 23.08.2024 | 9,29 | 9,72 | 9,29 | 9,60 | 4,23% | 326.885,00 |
| 22.08.2024 | 9,84 | 9,93 | 9,11 | 9,21 | -6,12% | 327.361,00 |
| 21.08.2024 | 9,96 | 10,26 | 9,59 | 9,81 | -0,51% | 302.236,00 |
| 20.08.2024 | 10,10 | 10,16 | 9,57 | 9,86 | -2,38% | 348.225,00 |
| 19.08.2024 | 9,37 | 10,13 | 9,37 | 10,10 | 8,60% | 343.586,00 |
| 16.08.2024 | 10,85 | 10,94 | 9,21 | 9,30 | -14,13% | 587.095,00 |
| 15.08.2024 | 10,20 | 10,84 | 9,69 | 10,83 | 9,73% | 681.676,00 |
| 14.08.2024 | 8,87 | 9,96 | 8,71 | 9,87 | 11,65% | 1.319.467,00 |
| 13.08.2024 | 8,26 | 8,88 | 8,20 | 8,84 | 6,76% | 420.310,00 |
| 12.08.2024 | 8,52 | 8,54 | 8,11 | 8,28 | -1,31% | 247.433,00 |
| 09.08.2024 | 8,88 | 9,10 | 8,11 | 8,39 | -4,88% | 370.563,00 |
| 08.08.2024 | 8,71 | 8,93 | 8,52 | 8,82 | 4,26% | 430.573,00 |
| 07.08.2024 | 9,21 | 9,21 | 8,45 | 8,46 | -5,90% | 327.704,00 |
| 06.08.2024 | 9,03 | 9,27 | 8,75 | 8,99 | 1,47% | 342.167,00 |
| 05.08.2024 | 9,01 | 9,19 | 8,58 | 8,86 | -8,75% | 614.296,00 |
| 02.08.2024 | 10,17 | 10,17 | 9,33 | 9,71 | -8,57% | 547.917,00 |
| 01.08.2024 | 11,20 | 11,26 | 10,57 | 10,62 | -5,18% | 497.683,00 |
| 31.07.2024 | 11,34 | 11,65 | 11,05 | 11,20 | -0,36% | 414.605,00 |
| 30.07.2024 | 11,20 | 11,42 | 10,98 | 11,24 | 0,99% | 216.190,00 |
| 29.07.2024 | 11,86 | 11,94 | 10,88 | 11,13 | -6,39% | 288.468,00 |