3,498€
-4,16%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,71 | 3,71 | 3,50 | 3,50 | -4,16% | - |
| 02.09.2025 | 3,52 | 3,80 | 3,49 | 3,65 | 5,13% | - |
| 01.09.2025 | 3,55 | 3,58 | 3,47 | 3,47 | -2,03% | - |
| 29.08.2025 | 3,66 | 3,66 | 3,51 | 3,54 | -2,23% | - |
| 28.08.2025 | 3,66 | 3,74 | 3,59 | 3,63 | 0,69% | - |
| 27.08.2025 | 3,82 | 3,85 | 3,60 | 3,60 | -2,65% | - |
| 26.08.2025 | 3,74 | 3,83 | 3,61 | 3,70 | -0,96% | - |
| 25.08.2025 | 3,76 | 3,97 | 3,69 | 3,73 | -0,43% | - |
| 22.08.2025 | 3,88 | 3,92 | 3,71 | 3,75 | -2,77% | - |
| 21.08.2025 | 3,60 | 3,86 | 3,49 | 3,86 | 7,14% | - |
| 20.08.2025 | 3,74 | 3,85 | 3,54 | 3,60 | -3,74% | - |
| 19.08.2025 | 3,67 | 3,87 | 3,46 | 3,74 | 3,52% | - |
| 18.08.2025 | 3,89 | 3,92 | 3,61 | 3,61 | -3,81% | - |
| 15.08.2025 | 3,70 | 3,88 | 3,49 | 3,76 | 6,28% | - |
| 14.08.2025 | 3,65 | 3,69 | 3,48 | 3,53 | -2,83% | - |
| 13.08.2025 | 3,62 | 3,67 | 3,53 | 3,64 | 1,45% | - |
| 12.08.2025 | 3,58 | 3,63 | 3,45 | 3,59 | 0,36% | - |
| 11.08.2025 | 3,49 | 3,61 | 3,35 | 3,57 | 2,67% | - |
| 08.08.2025 | 3,25 | 3,48 | 3,22 | 3,48 | 6,82% | - |
| 07.08.2025 | 3,35 | 3,42 | 3,18 | 3,26 | -1,78% | - |
| 06.08.2025 | 3,60 | 3,60 | 3,26 | 3,32 | -4,41% | - |
| 05.08.2025 | 3,21 | 3,49 | 3,13 | 3,47 | 8,27% | - |
| 04.08.2025 | 3,13 | 3,23 | 2,97 | 3,20 | 2,56% | - |
| 01.08.2025 | 3,38 | 3,42 | 3,05 | 3,12 | -7,93% | - |
| 31.07.2025 | 3,34 | 3,57 | 3,28 | 3,39 | 0,27% | - |
| 30.07.2025 | 3,44 | 3,61 | 3,33 | 3,38 | -1,66% | - |
| 29.07.2025 | 3,60 | 3,75 | 3,34 | 3,44 | -3,99% | - |
| 28.07.2025 | 3,28 | 3,82 | 3,25 | 3,58 | 9,77% | - |
| 25.07.2025 | 3,03 | 3,85 | 2,84 | 3,27 | 6,21% | - |
| 24.07.2025 | 3,20 | 3,28 | 3,05 | 3,07 | -5,15% | - |
| 23.07.2025 | 3,20 | 3,32 | 3,11 | 3,24 | 1,44% | - |
| 22.07.2025 | 3,09 | 3,23 | 3,06 | 3,20 | 2,47% | - |
| 21.07.2025 | 2,86 | 3,25 | 2,86 | 3,12 | 7,70% | - |
| 18.07.2025 | 2,97 | 3,16 | 2,88 | 2,90 | -2,26% | - |
| 17.07.2025 | 3,02 | 3,18 | 2,94 | 2,96 | -1,95% | - |
| 16.07.2025 | 3,12 | 3,29 | 2,92 | 3,02 | -3,05% | - |
| 15.07.2025 | 3,37 | 3,44 | 3,12 | 3,12 | -5,35% | - |
| 14.07.2025 | 3,11 | 3,40 | 3,06 | 3,29 | 4,97% | - |
| 11.07.2025 | 2,95 | 3,24 | 2,92 | 3,14 | 6,49% | - |
| 10.07.2025 | 2,87 | 2,97 | 2,87 | 2,95 | 2,54% | - |
| 09.07.2025 | 2,81 | 2,95 | 2,65 | 2,87 | 7,77% | 5.000,00 |
| 08.07.2025 | 2,62 | 2,72 | 2,59 | 2,67 | 1,56% | - |
| 07.07.2025 | 2,70 | 2,73 | 2,57 | 2,62 | -2,42% | - |
| 04.07.2025 | 2,70 | 2,72 | 2,69 | 2,69 | -1,07% | - |
| 03.07.2025 | 2,61 | 2,79 | 2,59 | 2,72 | 3,62% | - |
| 02.07.2025 | 2,49 | 2,75 | 2,42 | 2,62 | 4,34% | 2.500,00 |
| 01.07.2025 | 2,57 | 2,72 | 2,46 | 2,51 | -1,10% | - |
| 30.06.2025 | 2,75 | 2,90 | 2,53 | 2,54 | -6,54% | - |
| 27.06.2025 | 2,82 | 2,92 | 2,72 | 2,72 | -3,65% | - |
| 26.06.2025 | 3,00 | 3,06 | 2,78 | 2,82 | -5,84% | - |
| 25.06.2025 | 2,87 | 3,13 | 2,80 | 3,00 | 3,17% | - |
| 24.06.2025 | 2,77 | 3,00 | 2,73 | 2,91 | 4,99% | - |
| 23.06.2025 | 2,74 | 2,84 | 2,62 | 2,77 | -1,18% | - |
| 20.06.2025 | 2,76 | 2,90 | 2,72 | 2,80 | 0,94% | - |
| 19.06.2025 | 2,80 | 2,83 | 2,77 | 2,78 | -1,14% | - |
| 18.06.2025 | 2,79 | 3,03 | 2,74 | 2,81 | 0,57% | - |
| 17.06.2025 | 2,90 | 2,93 | 2,78 | 2,79 | -4,16% | - |
| 16.06.2025 | 2,94 | 3,04 | 2,83 | 2,91 | -0,95% | - |
| 13.06.2025 | 3,04 | 3,08 | 2,91 | 2,94 | -3,98% | - |
| 12.06.2025 | 3,18 | 3,23 | 3,01 | 3,06 | -2,73% | - |
| 11.06.2025 | 3,39 | 3,52 | 3,15 | 3,15 | -7,17% | - |
| 10.06.2025 | 3,30 | 3,55 | 3,26 | 3,39 | 2,60% | - |
| 09.06.2025 | 3,30 | 3,40 | 3,13 | 3,31 | -0,21% | - |
| 06.06.2025 | 2,90 | 3,37 | 2,86 | 3,31 | 15,68% | - |
| 05.06.2025 | 2,90 | 3,00 | 2,78 | 2,86 | -2,29% | 2.000,00 |
| 04.06.2025 | 2,72 | 2,98 | 2,72 | 2,93 | 6,24% | - |
| 03.06.2025 | 2,65 | 2,82 | 2,65 | 2,76 | 2,99% | - |
| 02.06.2025 | 2,70 | 2,78 | 2,60 | 2,68 | -2,05% | - |
| 30.05.2025 | 2,93 | 2,97 | 2,69 | 2,73 | -6,24% | - |
| 29.05.2025 | 2,83 | 2,94 | 2,72 | 2,92 | 5,35% | - |
| 28.05.2025 | 2,82 | 2,88 | 2,66 | 2,77 | -1,21% | - |
| 27.05.2025 | 2,78 | 2,94 | 2,72 | 2,80 | -0,46% | - |
| 26.05.2025 | 2,77 | 2,84 | 2,77 | 2,82 | 1,40% | - |
| 23.05.2025 | 2,81 | 2,89 | 2,70 | 2,78 | -2,32% | - |
| 22.05.2025 | 2,80 | 2,91 | 2,69 | 2,84 | 3,46% | - |
| 21.05.2025 | 2,96 | 2,99 | 2,70 | 2,75 | -5,67% | - |
| 20.05.2025 | 2,91 | 3,02 | 2,77 | 2,91 | -0,95% | - |
| 19.05.2025 | 2,85 | 2,99 | 2,75 | 2,94 | 0,75% | 12.600,00 |
| 16.05.2025 | 3,46 | 3,70 | 2,66 | 2,92 | -17,29% | - |
| 15.05.2025 | 3,49 | 3,72 | 3,36 | 3,53 | 0,63% | - |
| 14.05.2025 | 3,96 | 4,03 | 3,51 | 3,51 | -11,33% | - |
| 13.05.2025 | 3,84 | 4,19 | 3,59 | 3,95 | 15,24% | - |
| 12.05.2025 | 5,57 | 5,70 | 3,43 | 3,43 | -37,56% | - |
| 09.05.2025 | 5,62 | 5,74 | 5,47 | 5,50 | -2,31% | - |
| 08.05.2025 | 5,65 | 5,85 | 5,51 | 5,63 | 0,21% | - |
| 07.05.2025 | 5,70 | 5,76 | 5,52 | 5,61 | 0,90% | - |
| 06.05.2025 | 6,00 | 6,20 | 5,52 | 5,56 | -7,51% | - |
| 05.05.2025 | 6,29 | 6,43 | 6,02 | 6,02 | -4,98% | 1.500,00 |
| 02.05.2025 | 6,20 | 6,43 | 6,15 | 6,33 | -2,47% | - |
| 30.04.2025 | 6,34 | 6,52 | 6,16 | 6,49 | 2,53% | - |
| 29.04.2025 | 6,39 | 6,58 | 6,24 | 6,33 | -0,55% | - |
| 28.04.2025 | 6,39 | 6,70 | 6,33 | 6,37 | -1,09% | - |
| 25.04.2025 | 6,45 | 6,59 | 6,26 | 6,44 | 0,42% | - |
| 24.04.2025 | 6,12 | 6,42 | 6,06 | 6,41 | 4,48% | - |
| 23.04.2025 | 6,36 | 6,68 | 6,13 | 6,13 | -2,39% | - |
| 22.04.2025 | 5,80 | 6,34 | 5,80 | 6,28 | 5,42% | - |
| 17.04.2025 | 6,00 | 6,06 | 5,78 | 5,96 | 0,17% | - |
| 16.04.2025 | 5,99 | 6,07 | 5,79 | 5,95 | -2,14% | - |
| 15.04.2025 | 6,15 | 6,37 | 5,91 | 6,08 | -1,03% | - |
| 14.04.2025 | 5,94 | 6,31 | 5,88 | 6,14 | 3,77% | - |