8,755€
139,34%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,53 | 11,03 | 3,48 | 9,02 | 146,65% | 55.081,00 |
| 14.10.2025 | 3,58 | 3,66 | 3,58 | 3,66 | 4,22% | 1.111,00 |
| 13.10.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -3,09% | 160,00 |
| 10.10.2025 | 3,77 | 3,77 | 3,62 | 3,62 | -7,51% | 3.585,00 |
| 09.10.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 1,45% | 1.541,00 |
| 08.10.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 1,07% | 75,00 |
| 07.10.2025 | 3,93 | 4,03 | 3,81 | 3,82 | 0,39% | - |
| 06.10.2025 | 3,94 | 3,94 | 3,80 | 3,80 | 0,69% | 3.150,00 |
| 03.10.2025 | 3,61 | 3,78 | 3,54 | 3,78 | 6,00% | - |
| 02.10.2025 | 3,52 | 3,58 | 3,49 | 3,56 | 0,91% | - |
| 01.10.2025 | 3,44 | 3,53 | 3,44 | 3,53 | -0,48% | 215,00 |
| 30.09.2025 | 3,59 | 3,59 | 3,50 | 3,55 | -2,50% | - |
| 29.09.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 1,34% | 686,00 |
| 25.09.2025 | 3,68 | 3,68 | 3,57 | 3,59 | 0,00% | 2.850,00 |
| 24.09.2025 | 3,67 | 3,71 | 3,55 | 3,59 | -3,18% | - |
| 23.09.2025 | 3,67 | 3,80 | 3,67 | 3,71 | 4,57% | 2.178,00 |
| 22.09.2025 | 3,60 | 3,77 | 3,55 | 3,55 | -3,27% | 4.538,00 |
| 19.09.2025 | 3,67 | 3,67 | 3,67 | 3,67 | 1,89% | 138,00 |
| 18.09.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 4,29% | 100,00 |
| 17.09.2025 | 3,48 | 3,48 | 3,45 | 3,45 | 1,20% | 2.282,00 |
| 16.09.2025 | 3,51 | 3,52 | 3,39 | 3,41 | -5,14% | - |
| 15.09.2025 | 3,57 | 3,60 | 3,49 | 3,60 | 1,52% | 2.333,00 |
| 12.09.2025 | 3,62 | 3,64 | 3,52 | 3,54 | -3,17% | - |
| 11.09.2025 | 3,70 | 3,70 | 3,65 | 3,66 | 2,29% | - |
| 10.09.2025 | 3,68 | 3,68 | 3,55 | 3,58 | -0,78% | - |
| 05.09.2025 | 3,61 | 3,61 | 3,53 | 3,60 | -0,06% | 2.222,00 |
| 04.09.2025 | 3,56 | 3,61 | 3,56 | 3,61 | -1,26% | 4.740,00 |
| 03.09.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 0,61% | 900,00 |
| 02.09.2025 | 3,65 | 3,65 | 3,63 | 3,63 | 4,73% | 1.050,00 |
| 01.09.2025 | 3,52 | 3,55 | 3,47 | 3,47 | -2,89% | 2.410,00 |
| 29.08.2025 | 3,66 | 3,66 | 3,50 | 3,57 | -3,96% | - |
| 28.08.2025 | 3,70 | 3,72 | 3,63 | 3,72 | -3,98% | 2.111,00 |
| 27.08.2025 | 3,73 | 3,87 | 3,73 | 3,87 | 3,20% | 2.000,00 |
| 26.08.2025 | 3,73 | 3,75 | 3,73 | 3,75 | 2,12% | 2.031,00 |
| 25.08.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -1,87% | 1.370,00 |
| 22.08.2025 | 3,88 | 3,92 | 3,71 | 3,74 | 2,86% | - |
| 21.08.2025 | 3,63 | 3,65 | 3,55 | 3,64 | -0,38% | 3.916,00 |
| 20.08.2025 | 3,66 | 3,66 | 3,65 | 3,65 | -0,92% | 21,00 |
| 19.08.2025 | 3,59 | 3,69 | 3,54 | 3,69 | -4,56% | 302,00 |
| 18.08.2025 | 3,86 | 3,86 | 3,85 | 3,86 | 1,52% | 7.007,00 |
| 15.08.2025 | 3,69 | 3,80 | 3,69 | 3,80 | 7,64% | 805,00 |
| 14.08.2025 | 3,65 | 3,68 | 3,48 | 3,53 | -2,59% | - |
| 13.08.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 1,68% | 10.022,00 |
| 12.08.2025 | 3,58 | 3,62 | 3,45 | 3,57 | 0,11% | - |
| 11.08.2025 | 3,49 | 3,61 | 3,35 | 3,56 | 6,71% | - |
| 08.08.2025 | 3,28 | 3,34 | 3,28 | 3,34 | 3,09% | 11.919,00 |
| 07.08.2025 | 3,35 | 3,36 | 3,18 | 3,24 | -1,49% | - |
| 06.08.2025 | 3,60 | 3,60 | 3,26 | 3,29 | 0,95% | - |
| 05.08.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,93% | 50,00 |
| 04.08.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 2,54% | 150,00 |
| 01.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -11,32% | 1.610,00 |
| 31.07.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 1,54% | 500,00 |
| 30.07.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 1,16% | 28,00 |
| 29.07.2025 | 3,66 | 3,70 | 3,46 | 3,46 | -4,11% | 1.714,00 |
| 28.07.2025 | 3,27 | 3,80 | 3,27 | 3,60 | 13,26% | 5.624,00 |
| 25.07.2025 | 3,04 | 3,74 | 3,01 | 3,18 | -2,87% | 10.725,00 |
| 24.07.2025 | 3,21 | 3,29 | 3,21 | 3,28 | -0,12% | 1.891,00 |
| 23.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 5,74% | 9.158,00 |
| 22.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 7,34% | 1.250,00 |
| 21.07.2025 | 2,93 | 2,93 | 2,87 | 2,89 | -0,21% | 4.670,00 |
| 18.07.2025 | 2,97 | 3,16 | 2,88 | 2,90 | -3,08% | - |
| 17.07.2025 | 3,02 | 3,18 | 2,94 | 2,99 | -2,73% | - |
| 16.07.2025 | 3,09 | 3,15 | 3,04 | 3,07 | -2,23% | 4.936,00 |
| 15.07.2025 | 3,33 | 3,36 | 3,14 | 3,14 | 2,41% | 4.935,00 |
| 14.07.2025 | 3,14 | 3,14 | 3,07 | 3,07 | -1,54% | 1.110,00 |
| 11.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 9,26% | 340,00 |
| 10.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 6,18% | 1.500,00 |
| 09.07.2025 | 2,78 | 2,81 | 2,63 | 2,69 | 1,05% | 9.580,00 |
| 08.07.2025 | 2,59 | 2,72 | 2,59 | 2,66 | 0,99% | - |
| 07.07.2025 | 2,70 | 2,72 | 2,57 | 2,63 | -2,12% | - |
| 04.07.2025 | 2,70 | 2,72 | 2,69 | 2,69 | -1,07% | - |
| 03.07.2025 | 2,61 | 2,73 | 2,59 | 2,72 | 4,86% | - |
| 02.07.2025 | 2,50 | 2,59 | 2,43 | 2,59 | 2,94% | 10.444,00 |
| 01.07.2025 | 2,61 | 2,66 | 2,45 | 2,52 | -1,79% | 12.285,00 |
| 30.06.2025 | 2,72 | 2,79 | 2,56 | 2,56 | -6,08% | 5.826,00 |
| 27.06.2025 | 2,83 | 2,92 | 2,73 | 2,73 | -8,45% | - |
| 26.06.2025 | 3,03 | 3,03 | 2,98 | 2,98 | 1,57% | 3.000,00 |
| 25.06.2025 | 2,89 | 2,96 | 2,89 | 2,94 | 0,72% | 3.480,00 |
| 24.06.2025 | 2,77 | 3,00 | 2,73 | 2,92 | 7,09% | - |
| 23.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 1.500,00 |
| 20.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,92% | 1.500,00 |
| 19.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,74% | 300,00 |
| 18.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,56% | 700,00 |
| 17.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,63% | 1.500,00 |
| 16.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -5,23% | 241,00 |
| 13.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,27% | 1.500,00 |
| 12.06.2025 | 3,18 | 3,23 | 3,00 | 3,06 | -9,49% | - |
| 11.06.2025 | 3,50 | 3,50 | 3,38 | 3,38 | -3,92% | 1.669,00 |
| 10.06.2025 | 3,51 | 3,52 | 3,51 | 3,52 | 5,58% | 16.950,00 |
| 09.06.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 6,11% | 1.500,00 |
| 06.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 8,27% | 200,00 |
| 05.06.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 3,27% | 2.500,00 |
| 04.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,44% | 11.521,00 |
| 03.06.2025 | 2,71 | 2,77 | 2,71 | 2,77 | 1,09% | 1.211,00 |
| 02.06.2025 | 2,72 | 2,74 | 2,72 | 2,74 | -7,99% | 1.421,00 |
| 30.05.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 7,98% | 1.560,00 |
| 29.05.2025 | 2,80 | 2,85 | 2,76 | 2,76 | 0,80% | 4.111,00 |
| 28.05.2025 | 2,80 | 2,86 | 2,74 | 2,74 | -5,20% | 1.819,00 |
| 27.05.2025 | 2,79 | 2,89 | 2,78 | 2,89 | 2,60% | 7.742,00 |
| 26.05.2025 | 2,77 | 2,84 | 2,77 | 2,81 | -1,92% | - |