16,450€
-0,60%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 16,25 | 16,50 | 16,05 | 16,18 | -2,27% | - |
| 02.09.2026 | 16,05 | 16,78 | 16,00 | 16,55 | 2,00% | - |
| 01.09.2026 | 16,28 | 16,43 | 15,95 | 16,23 | 2,04% | - |
| 31.08.2026 | 16,03 | 16,23 | 15,55 | 15,90 | -1,85% | - |
| 28.08.2026 | 16,50 | 16,68 | 15,93 | 16,20 | -4,00% | - |
| 27.08.2026 | 15,65 | 16,88 | 15,53 | 16,88 | 7,14% | - |
| 26.08.2026 | 16,50 | 16,55 | 15,70 | 15,75 | -4,11% | - |
| 25.08.2026 | 16,55 | 16,83 | 16,23 | 16,43 | 0,46% | - |
| 24.08.2026 | 16,43 | 16,65 | 15,83 | 16,35 | -0,61% | - |
| 21.08.2026 | 15,90 | 16,78 | 15,73 | 16,45 | 4,94% | - |
| 20.08.2026 | 15,75 | 15,95 | 15,48 | 15,68 | -0,79% | 3,00 |
| 19.08.2026 | 14,85 | 16,18 | 14,65 | 15,80 | 6,22% | - |
| 18.08.2026 | 14,85 | 14,95 | 14,68 | 14,88 | -0,67% | - |
| 17.08.2026 | 14,80 | 15,08 | 14,50 | 14,98 | 0,17% | - |
| 14.08.2026 | 14,80 | 15,18 | 14,33 | 14,95 | -2,76% | - |
| 13.08.2026 | 11,88 | 15,70 | 11,88 | 15,38 | 30,85% | 674,00 |
| 12.08.2026 | 11,73 | 12,00 | 11,53 | 11,75 | 0,00% | - |
| 11.08.2026 | 11,75 | 12,00 | 11,35 | 11,75 | 2,17% | - |
| 10.08.2026 | 11,43 | 11,65 | 11,20 | 11,50 | 2,22% | - |
| 07.08.2026 | 11,43 | 11,63 | 11,15 | 11,25 | 1,12% | - |
| 06.08.2026 | 11,00 | 11,28 | 10,75 | 11,13 | 0,00% | - |
| 05.08.2026 | 11,25 | 11,38 | 10,98 | 11,13 | 0,91% | - |
| 04.08.2026 | 10,95 | 11,05 | 10,73 | 11,03 | 2,80% | - |
| 03.08.2026 | 10,55 | 10,83 | 10,33 | 10,73 | 4,38% | - |
| 31.07.2026 | 10,43 | 10,60 | 9,92 | 10,28 | -1,67% | - |
| 30.07.2026 | 10,18 | 10,48 | 10,05 | 10,45 | 1,70% | - |
| 29.07.2026 | 9,90 | 10,40 | 9,61 | 10,28 | 4,95% | - |
| 28.07.2026 | 9,90 | 9,97 | 9,32 | 9,79 | -1,41% | 900,00 |
| 27.07.2026 | 8,61 | 10,43 | 8,61 | 9,93 | 14,01% | - |
| 24.07.2026 | 8,98 | 9,05 | 8,60 | 8,71 | -3,54% | - |
| 23.07.2026 | 8,62 | 9,07 | 8,45 | 9,03 | 4,27% | - |
| 22.07.2026 | 8,32 | 8,68 | 8,16 | 8,66 | 2,97% | - |
| 21.07.2026 | 8,44 | 8,60 | 8,35 | 8,41 | 0,24% | - |
| 20.07.2026 | 8,47 | 8,62 | 8,19 | 8,39 | -2,33% | 10,00 |
| 17.07.2026 | 8,00 | 8,67 | 7,98 | 8,59 | 5,79% | - |
| 16.07.2026 | 9,06 | 9,13 | 8,04 | 8,12 | -10,96% | - |
| 15.07.2026 | 9,19 | 9,25 | 9,05 | 9,12 | -1,41% | - |
| 14.07.2026 | 8,80 | 9,32 | 8,64 | 9,25 | 4,52% | - |
| 13.07.2026 | 9,01 | 9,11 | 8,72 | 8,85 | -0,78% | - |
| 10.07.2026 | 8,99 | 9,02 | 8,72 | 8,92 | -0,34% | - |
| 09.07.2026 | 8,96 | 9,26 | 8,92 | 8,95 | -1,21% | - |
| 08.07.2026 | 9,05 | 9,37 | 8,72 | 9,06 | 2,14% | - |
| 07.07.2026 | 9,04 | 9,21 | 8,80 | 8,87 | -1,11% | - |
| 06.07.2026 | 8,10 | 9,04 | 8,03 | 8,97 | 10,60% | - |
| 03.07.2026 | 8,12 | 8,12 | 8,11 | 8,11 | 0,50% | - |
| 02.07.2026 | 8,27 | 8,40 | 7,88 | 8,07 | -4,72% | - |
| 01.07.2026 | 8,33 | 8,55 | 8,28 | 8,47 | -1,40% | - |
| 30.06.2026 | 8,67 | 8,90 | 8,38 | 8,59 | 2,63% | 200,00 |
| 29.06.2026 | 7,65 | 8,37 | 7,47 | 8,37 | 14,50% | - |
| 26.06.2026 | 9,43 | 9,55 | 6,61 | 7,31 | -21,23% | - |
| 25.06.2026 | 9,32 | 9,55 | 9,25 | 9,28 | 0,98% | - |
| 24.06.2026 | 9,22 | 9,22 | 9,19 | 9,19 | 0,33% | - |
| 23.06.2026 | 9,02 | 9,30 | 8,77 | 9,16 | 0,33% | - |
| 22.06.2026 | 9,06 | 9,33 | 8,58 | 9,13 | 1,67% | - |
| 19.06.2026 | 9,01 | 9,01 | 8,96 | 8,98 | 0,90% | - |
| 18.06.2026 | 8,41 | 9,04 | 8,29 | 8,90 | 6,84% | - |
| 17.06.2026 | 8,17 | 8,56 | 8,01 | 8,33 | 2,33% | - |
| 16.06.2026 | 8,12 | 8,27 | 7,64 | 8,14 | 3,30% | - |
| 15.06.2026 | 7,63 | 8,28 | 7,55 | 7,88 | 4,23% | - |
| 12.06.2026 | 8,89 | 9,04 | 6,84 | 7,56 | -14,67% | - |
| 11.06.2026 | 8,83 | 9,03 | 8,82 | 8,86 | 0,91% | - |
| 10.06.2026 | 8,62 | 9,03 | 8,41 | 8,78 | 5,15% | - |
| 09.06.2026 | 8,53 | 8,77 | 8,35 | 8,35 | -2,34% | - |
| 08.06.2026 | 8,62 | 8,83 | 8,35 | 8,55 | -3,72% | - |
| 05.06.2026 | 8,94 | 8,97 | 8,65 | 8,88 | -0,45% | - |
| 04.06.2026 | 8,71 | 9,29 | 8,64 | 8,92 | 3,00% | - |
| 03.06.2026 | 8,83 | 9,07 | 8,51 | 8,66 | -2,48% | - |
| 02.06.2026 | 9,24 | 9,38 | 8,80 | 8,88 | -4,00% | 16.602,00 |
| 01.06.2026 | 9,53 | 9,69 | 9,15 | 9,25 | -0,75% | - |
| 29.05.2026 | 9,68 | 10,02 | 9,24 | 9,32 | -2,82% | 150,00 |
| 28.05.2026 | 9,49 | 9,77 | 9,12 | 9,59 | 4,92% | - |
| 27.05.2026 | 10,06 | 10,33 | 9,14 | 9,14 | -9,28% | - |
| 26.05.2026 | 9,91 | 10,30 | 9,85 | 10,08 | 2,08% | - |
| 25.05.2026 | 9,79 | 9,87 | 9,79 | 9,87 | -0,50% | - |
| 22.05.2026 | 10,28 | 10,33 | 9,83 | 9,92 | -6,64% | - |
| 21.05.2026 | 10,70 | 10,80 | 10,48 | 10,63 | -0,70% | - |
| 20.05.2026 | 10,33 | 10,80 | 10,21 | 10,70 | 5,16% | - |
| 19.05.2026 | 10,13 | 10,23 | 9,83 | 10,18 | -4,01% | - |
| 18.05.2026 | 10,53 | 10,60 | 10,38 | 10,60 | 1,44% | - |
| 15.05.2026 | 11,38 | 11,43 | 10,15 | 10,45 | -5,22% | 1.500,00 |
| 14.05.2026 | 12,25 | 12,65 | 10,73 | 11,03 | -12,33% | - |
| 13.05.2026 | 12,65 | 12,75 | 11,83 | 12,58 | -0,20% | - |
| 12.05.2026 | 12,40 | 12,78 | 12,23 | 12,60 | 2,65% | - |
| 11.05.2026 | 12,05 | 12,53 | 12,00 | 12,28 | 1,45% | - |
| 08.05.2026 | 12,53 | 12,70 | 12,08 | 12,10 | -4,35% | - |
| 07.05.2026 | 12,58 | 12,65 | 12,58 | 12,65 | 1,00% | - |
| 06.05.2026 | 12,58 | 12,68 | 12,50 | 12,53 | -1,96% | - |
| 05.05.2026 | 12,70 | 12,85 | 12,70 | 12,78 | 1,39% | - |
| 04.05.2026 | 12,93 | 13,03 | 12,58 | 12,60 | 1,61% | - |
| 30.04.2026 | 12,50 | 12,65 | 12,40 | 12,40 | -0,80% | - |
| 29.04.2026 | 12,53 | 12,73 | 12,30 | 12,50 | 1,21% | - |
| 28.04.2026 | 12,68 | 12,78 | 12,20 | 12,35 | -3,14% | 9.444,00 |
| 27.04.2026 | 11,55 | 12,75 | 11,30 | 12,75 | 8,51% | - |
| 24.04.2026 | 11,58 | 11,90 | 11,15 | 11,75 | 0,64% | - |
| 23.04.2026 | 11,38 | 11,68 | 11,13 | 11,68 | 1,52% | 5.668,00 |
| 22.04.2026 | 11,50 | 11,68 | 11,40 | 11,50 | 2,45% | - |
| 21.04.2026 | 11,55 | 11,80 | 11,08 | 11,23 | -1,32% | - |
| 20.04.2026 | 11,03 | 11,48 | 10,98 | 11,38 | 0,22% | 100,00 |
| 17.04.2026 | 10,68 | 11,35 | 10,53 | 11,35 | 7,08% | 4.528,00 |
| 16.04.2026 | 10,48 | 10,90 | 10,30 | 10,60 | 2,17% | - |