12,205$
-2,52%
Echtzeit-Aktienkurs Oric Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oric Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 12,72 | 12,93 | 12,17 | 12,21 | -2,52% | 1.231.534,00 |
| 01.10.2026 | 13,42 | 13,62 | 12,51 | 12,52 | -6,91% | 1.757.100,00 |
| 30.09.2026 | 13,51 | 14,12 | 13,33 | 13,45 | 0,60% | 1.960.797,00 |
| 29.09.2026 | 13,23 | 13,42 | 12,76 | 13,37 | 0,91% | 977.260,00 |
| 28.09.2026 | 13,14 | 13,72 | 12,76 | 13,25 | 0,61% | 1.514.243,00 |
| 25.09.2026 | 13,27 | 13,49 | 12,94 | 13,17 | -0,15% | 2.492.413,00 |
| 24.09.2026 | 13,22 | 13,51 | 12,79 | 13,19 | -0,90% | 1.992.150,00 |
| 23.09.2026 | 13,94 | 14,00 | 12,94 | 13,31 | -1,48% | 1.715.750,00 |
| 22.09.2026 | 12,73 | 13,53 | 12,54 | 13,51 | 6,63% | 1.155.834,00 |
| 21.09.2026 | 12,98 | 13,01 | 12,50 | 12,67 | -1,02% | 833.840,00 |
| 18.09.2026 | 12,81 | 12,87 | 12,48 | 12,80 | -0,70% | 3.048.699,00 |
| 17.09.2026 | 12,87 | 13,22 | 12,66 | 12,89 | 2,79% | 1.156.168,00 |
| 16.09.2026 | 12,38 | 12,84 | 12,17 | 12,54 | 1,21% | 1.606.527,00 |
| 15.09.2026 | 12,60 | 12,65 | 11,95 | 12,39 | -2,06% | 2.052.551,00 |
| 14.09.2026 | 12,02 | 12,69 | 11,86 | 12,65 | 5,11% | 1.618.095,00 |
| 11.09.2026 | 12,26 | 12,41 | 12,00 | 12,04 | -0,29% | 1.062.993,00 |
| 10.09.2026 | 12,64 | 12,79 | 12,01 | 12,07 | -3,29% | 1.025.283,00 |
| 09.09.2026 | 12,50 | 13,00 | 12,31 | 12,48 | -0,95% | 1.669.252,00 |
| 08.09.2026 | 12,67 | 12,87 | 12,54 | 12,60 | -2,02% | 954.762,00 |
| 04.09.2026 | 12,51 | 12,99 | 12,51 | 12,86 | 1,02% | 991.453,00 |
| 03.09.2026 | 13,17 | 13,41 | 12,59 | 12,73 | -3,05% | 916.388,00 |
| 02.09.2026 | 12,97 | 13,53 | 12,83 | 13,13 | 1,78% | 1.545.406,00 |
| 01.09.2026 | 12,82 | 13,06 | 12,77 | 12,90 | -0,69% | 646.361,00 |
| 31.08.2026 | 13,18 | 13,18 | 12,67 | 12,99 | -1,89% | 1.158.800,00 |
| 28.08.2026 | 13,59 | 13,93 | 13,20 | 13,24 | -3,64% | 765.307,00 |
| 27.08.2026 | 13,93 | 14,25 | 13,65 | 13,74 | -1,22% | 1.060.958,00 |
| 26.08.2026 | 13,74 | 13,97 | 13,48 | 13,91 | 0,51% | 1.123.726,00 |
| 25.08.2026 | 13,71 | 14,15 | 13,52 | 13,84 | 2,98% | 1.168.709,00 |
| 24.08.2026 | 14,16 | 14,52 | 13,44 | 13,44 | -5,35% | 1.109.505,00 |
| 21.08.2026 | 14,00 | 14,34 | 13,81 | 14,20 | 2,42% | 970.282,00 |
| 20.08.2026 | 14,32 | 14,49 | 13,77 | 13,87 | -5,49% | 1.176.676,00 |
| 19.08.2026 | 14,20 | 14,68 | 14,09 | 14,67 | 5,27% | 1.376.180,00 |
| 18.08.2026 | 13,27 | 14,02 | 13,12 | 13,94 | 4,19% | 948.670,00 |
| 17.08.2026 | 13,76 | 13,80 | 13,18 | 13,38 | -3,57% | 1.138.369,00 |
| 14.08.2026 | 13,63 | 13,90 | 13,40 | 13,87 | 1,17% | 828.503,00 |
| 13.08.2026 | 13,89 | 14,00 | 13,43 | 13,71 | -0,15% | 1.047.243,00 |
| 12.08.2026 | 13,71 | 13,99 | 13,45 | 13,73 | 0,07% | 1.147.077,00 |
| 11.08.2026 | 13,64 | 14,12 | 13,54 | 13,72 | 0,73% | 1.009.048,00 |
| 10.08.2026 | 13,49 | 13,80 | 13,12 | 13,62 | 0,89% | 1.300.977,00 |
| 07.08.2026 | 12,95 | 13,50 | 12,78 | 13,50 | 4,49% | 1.284.900,00 |
| 06.08.2026 | 13,01 | 13,19 | 12,74 | 12,92 | -0,08% | 887.616,00 |
| 05.08.2026 | 13,64 | 14,05 | 12,75 | 12,93 | -4,08% | 2.134.882,00 |
| 04.08.2026 | 10,64 | 13,73 | 10,64 | 13,48 | 27,41% | 5.030.589,00 |
| 03.08.2026 | 11,33 | 11,45 | 10,45 | 10,58 | -4,43% | 2.459.690,00 |
| 31.07.2026 | 11,67 | 11,75 | 10,98 | 11,07 | -4,90% | 1.238.821,00 |
| 30.07.2026 | 11,28 | 11,88 | 11,03 | 11,64 | 3,37% | 1.873.270,00 |
| 29.07.2026 | 11,89 | 12,00 | 11,01 | 11,26 | -5,54% | 1.844.806,00 |
| 28.07.2026 | 11,93 | 12,13 | 11,58 | 11,92 | -0,91% | 1.144.759,00 |
| 27.07.2026 | 12,11 | 12,57 | 11,92 | 12,03 | -0,50% | 1.706.811,00 |
| 24.07.2026 | 10,94 | 12,55 | 10,74 | 12,09 | 11,02% | 3.609.571,00 |
| 23.07.2026 | 10,51 | 11,46 | 10,50 | 10,89 | 1,30% | 2.168.815,00 |
| 22.07.2026 | 10,75 | 10,92 | 10,49 | 10,75 | -0,65% | 1.037.034,00 |
| 21.07.2026 | 10,37 | 11,04 | 10,37 | 10,82 | 3,84% | 1.309.676,00 |
| 20.07.2026 | 10,76 | 11,00 | 10,38 | 10,42 | -2,84% | 790.228,00 |
| 17.07.2026 | 10,55 | 11,00 | 10,41 | 10,73 | -0,14% | 1.664.270,00 |
| 16.07.2026 | 11,20 | 11,20 | 10,44 | 10,74 | -3,59% | 1.261.258,00 |
| 15.07.2026 | 10,50 | 11,32 | 10,50 | 11,14 | 5,59% | 1.777.057,00 |
| 14.07.2026 | 10,56 | 10,64 | 10,30 | 10,55 | 0,91% | 947.474,00 |
| 13.07.2026 | 10,77 | 10,77 | 10,30 | 10,46 | -3,64% | 888.917,00 |
| 10.07.2026 | 11,04 | 11,17 | 10,38 | 10,85 | -0,82% | 1.054.524,00 |
| 09.07.2026 | 10,82 | 11,16 | 10,80 | 10,94 | 0,37% | 877.609,00 |
| 08.07.2026 | 10,77 | 11,20 | 10,34 | 10,90 | 0,37% | 2.175.811,00 |
| 07.07.2026 | 10,95 | 11,05 | 10,29 | 10,86 | -0,32% | 2.449.996,00 |
| 06.07.2026 | 11,64 | 12,06 | 10,90 | 10,90 | -6,40% | 2.619.050,00 |
| 02.07.2026 | 10,93 | 11,67 | 10,82 | 11,64 | 6,89% | 2.174.162,00 |
| 01.07.2026 | 10,74 | 11,23 | 10,65 | 10,89 | 0,55% | 1.601.125,00 |
| 30.06.2026 | 10,16 | 10,93 | 9,99 | 10,83 | 6,65% | 1.661.438,00 |
| 29.06.2026 | 9,60 | 10,18 | 9,47 | 10,16 | 6,61% | 1.115.099,00 |
| 26.06.2026 | 9,46 | 9,74 | 9,27 | 9,53 | 0,79% | 3.695.123,00 |
| 25.06.2026 | 9,54 | 9,99 | 9,34 | 9,45 | 0,00% | 1.627.863,00 |
| 24.06.2026 | 8,92 | 9,56 | 8,92 | 9,45 | 6,06% | 1.702.036,00 |
| 23.06.2026 | 8,95 | 9,16 | 8,84 | 8,91 | -0,34% | 1.177.101,00 |
| 22.06.2026 | 8,67 | 9,13 | 8,67 | 8,94 | 5,30% | 1.775.553,00 |
| 18.06.2026 | 8,85 | 8,98 | 8,46 | 8,49 | -1,62% | 2.771.345,00 |
| 17.06.2026 | 8,37 | 8,89 | 8,28 | 8,63 | 3,85% | 1.426.600,00 |
| 16.06.2026 | 8,39 | 8,49 | 8,09 | 8,31 | -1,07% | 1.150.985,00 |
| 15.06.2026 | 8,43 | 8,48 | 8,13 | 8,40 | 1,45% | 1.225.293,00 |
| 12.06.2026 | 7,94 | 8,41 | 7,79 | 8,28 | 6,02% | 1.561.210,00 |
| 11.06.2026 | 7,58 | 7,86 | 7,46 | 7,81 | 3,86% | 2.159.852,00 |
| 10.06.2026 | 7,94 | 8,50 | 7,52 | 7,52 | -6,00% | 2.083.496,00 |
| 09.06.2026 | 7,69 | 8,04 | 7,45 | 8,00 | 6,38% | 1.714.416,00 |
| 08.06.2026 | 7,63 | 7,76 | 7,36 | 7,52 | 0,33% | 1.753.188,00 |
| 05.06.2026 | 8,00 | 8,12 | 7,48 | 7,50 | -6,55% | 1.236.300,00 |
| 04.06.2026 | 7,77 | 8,14 | 7,77 | 8,02 | 2,36% | 1.068.212,00 |
| 03.06.2026 | 7,58 | 7,92 | 7,32 | 7,84 | 2,89% | 2.275.812,00 |
| 02.06.2026 | 8,00 | 8,26 | 7,41 | 7,62 | -15,20% | 4.017.149,00 |
| 01.06.2026 | 8,50 | 9,13 | 8,24 | 8,98 | 6,27% | 3.596.894,00 |
| 29.05.2026 | 8,39 | 8,83 | 8,31 | 8,45 | -0,12% | 3.970.809,00 |
| 28.05.2026 | 8,60 | 8,73 | 8,42 | 8,46 | -1,46% | 1.514.170,00 |
| 27.05.2026 | 8,54 | 8,88 | 8,49 | 8,59 | 0,53% | 766.436,00 |
| 26.05.2026 | 8,34 | 8,63 | 8,29 | 8,54 | 2,64% | 913.117,00 |
| 22.05.2026 | 8,50 | 8,70 | 8,28 | 8,32 | -1,65% | 795.218,00 |
| 21.05.2026 | 8,27 | 8,66 | 8,22 | 8,46 | 0,59% | 624.251,00 |
| 20.05.2026 | 8,06 | 8,44 | 8,00 | 8,41 | 5,39% | 801.091,00 |
| 19.05.2026 | 7,88 | 8,10 | 7,68 | 7,98 | 0,76% | 818.075,00 |
| 18.05.2026 | 8,07 | 8,33 | 7,82 | 7,92 | -2,70% | 1.225.516,00 |
| 15.05.2026 | 8,53 | 8,55 | 8,10 | 8,14 | -2,40% | 1.201.417,00 |
| 14.05.2026 | 8,61 | 8,77 | 8,24 | 8,34 | -2,85% | 2.734.985,00 |
| 13.05.2026 | 8,75 | 8,83 | 8,49 | 8,59 | -2,77% | 1.621.313,00 |
| 12.05.2026 | 9,07 | 9,22 | 8,75 | 8,83 | -1,78% | 908.082,00 |