18,464$
-2,20%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 18,97 | 19,22 | 18,58 | 18,74 | -0,74% | - |
| 13.10.2026 | 19,50 | 19,78 | 18,83 | 18,88 | -3,92% | 994.056,00 |
| 12.10.2026 | 19,74 | 20,24 | 19,47 | 19,65 | -0,91% | 1.065.300,00 |
| 09.10.2026 | 19,20 | 19,91 | 19,19 | 19,83 | 3,71% | 793.932,00 |
| 08.10.2026 | 18,63 | 19,14 | 18,41 | 19,12 | 1,97% | 899.921,00 |
| 07.10.2026 | 18,11 | 18,84 | 18,02 | 18,75 | 1,13% | 622.923,00 |
| 06.10.2026 | 18,95 | 18,99 | 18,31 | 18,54 | -2,01% | 1.034.975,00 |
| 05.10.2026 | 18,82 | 19,15 | 18,55 | 18,92 | 1,67% | 1.068.176,00 |
| 02.10.2026 | 18,60 | 18,76 | 18,22 | 18,61 | 0,76% | 956.392,00 |
| 01.10.2026 | 18,87 | 19,20 | 18,47 | 18,47 | -2,97% | 1.236.859,00 |
| 30.09.2026 | 19,25 | 19,40 | 19,02 | 19,04 | -1,19% | 1.365.766,00 |
| 29.09.2026 | 19,26 | 19,57 | 19,00 | 19,27 | -0,75% | 841.846,00 |
| 28.09.2026 | 19,83 | 20,25 | 19,38 | 19,41 | -3,34% | 1.026.395,00 |
| 25.09.2026 | 20,39 | 20,61 | 19,66 | 20,08 | -0,25% | 942.084,00 |
| 24.09.2026 | 20,52 | 20,62 | 20,11 | 20,13 | -2,85% | 909.690,00 |
| 23.09.2026 | 20,65 | 20,97 | 20,43 | 20,72 | -1,52% | 1.349.574,00 |
| 22.09.2026 | 19,58 | 21,24 | 19,30 | 21,04 | 13,73% | 3.958.754,00 |
| 21.09.2026 | 18,23 | 18,51 | 17,82 | 18,50 | 3,53% | 1.055.632,00 |
| 18.09.2026 | 18,69 | 18,69 | 17,68 | 17,87 | -3,20% | 2.151.925,00 |
| 17.09.2026 | 17,52 | 18,57 | 17,42 | 18,46 | 6,58% | 2.567.943,00 |
| 16.09.2026 | 17,16 | 17,99 | 17,15 | 17,32 | 0,81% | 2.108.105,00 |
| 15.09.2026 | 17,26 | 17,40 | 16,50 | 17,18 | -1,58% | 1.655.628,00 |
| 14.09.2026 | 18,30 | 18,30 | 17,42 | 17,46 | -4,51% | 1.691.497,00 |
| 11.09.2026 | 18,74 | 18,98 | 18,28 | 18,28 | -1,67% | 1.014.308,00 |
| 10.09.2026 | 19,12 | 19,17 | 18,30 | 18,59 | -4,13% | 1.231.840,00 |
| 09.09.2026 | 19,01 | 19,55 | 18,93 | 19,39 | 1,41% | 1.531.324,00 |
| 08.09.2026 | 18,68 | 19,37 | 18,52 | 19,12 | 0,90% | 1.015.537,00 |
| 04.09.2026 | 19,00 | 19,23 | 18,90 | 18,95 | -0,89% | 892.192,00 |
| 03.09.2026 | 18,99 | 19,18 | 18,70 | 19,12 | 1,38% | 1.165.465,00 |
| 02.09.2026 | 18,99 | 19,47 | 18,44 | 18,86 | 0,56% | 1.350.615,00 |
| 01.09.2026 | 18,66 | 19,04 | 18,48 | 18,76 | -0,19% | 2.042.703,00 |
| 31.08.2026 | 18,54 | 18,94 | 18,01 | 18,79 | 0,97% | 1.330.487,00 |
| 28.08.2026 | 19,09 | 19,16 | 18,42 | 18,61 | -3,32% | 1.144.032,00 |
| 27.08.2026 | 18,24 | 19,62 | 18,00 | 19,25 | 5,65% | 1.756.608,00 |
| 26.08.2026 | 18,96 | 19,08 | 18,20 | 18,22 | -5,45% | 1.409.101,00 |
| 25.08.2026 | 19,34 | 19,65 | 19,12 | 19,27 | -0,18% | 1.315.538,00 |
| 24.08.2026 | 19,10 | 19,39 | 18,42 | 19,31 | 0,18% | 1.425.780,00 |
| 21.08.2026 | 18,64 | 19,58 | 18,41 | 19,27 | 3,44% | 2.582.621,00 |
| 20.08.2026 | 18,30 | 18,73 | 18,07 | 18,63 | 1,31% | 1.649.198,00 |
| 19.08.2026 | 17,13 | 18,89 | 17,13 | 18,39 | 6,89% | 3.197.709,00 |
| 18.08.2026 | 17,03 | 17,29 | 16,90 | 17,21 | -0,89% | 1.234.652,00 |
| 17.08.2026 | 17,17 | 17,52 | 16,90 | 17,36 | 0,99% | 2.467.443,00 |
| 14.08.2026 | 17,35 | 17,61 | 16,54 | 17,19 | -0,81% | 3.675.975,00 |
| 13.08.2026 | 16,65 | 18,14 | 16,27 | 17,33 | 26,50% | 13.436.012,00 |
| 12.08.2026 | 13,50 | 13,80 | 13,29 | 13,70 | 0,70% | 3.583.213,00 |
| 11.08.2026 | 13,46 | 13,85 | 13,33 | 13,61 | -0,11% | 1.888.088,00 |
| 10.08.2026 | 13,36 | 13,64 | 13,00 | 13,62 | 2,79% | 1.390.698,00 |
| 07.08.2026 | 13,29 | 13,44 | 12,92 | 13,25 | 0,76% | 1.227.715,00 |
| 06.08.2026 | 12,44 | 13,19 | 12,34 | 13,15 | 3,99% | 841.319,00 |
| 05.08.2026 | 12,96 | 13,13 | 12,55 | 12,65 | -2,24% | 1.116.888,00 |
| 04.08.2026 | 12,66 | 13,05 | 12,42 | 12,94 | 3,07% | 1.646.306,00 |
| 03.08.2026 | 12,25 | 12,59 | 11,90 | 12,55 | 6,00% | 1.446.064,00 |
| 31.07.2026 | 11,93 | 11,99 | 11,37 | 11,84 | -0,75% | 1.309.589,00 |
| 30.07.2026 | 11,65 | 12,16 | 11,63 | 11,93 | 2,23% | 1.331.086,00 |
| 29.07.2026 | 11,36 | 11,89 | 11,24 | 11,67 | 3,37% | 1.686.053,00 |
| 28.07.2026 | 11,16 | 11,29 | 10,58 | 11,29 | -0,44% | 2.222.452,00 |
| 27.07.2026 | 11,25 | 11,65 | 10,50 | 11,34 | 15,83% | 3.360.609,00 |
| 24.07.2026 | 10,28 | 10,29 | 9,77 | 9,79 | -4,81% | 799.038,00 |
| 23.07.2026 | 9,60 | 10,36 | 9,60 | 10,29 | 4,58% | 1.544.963,00 |
| 22.07.2026 | 9,43 | 9,91 | 9,43 | 9,84 | 3,25% | 1.229.960,00 |
| 21.07.2026 | 9,72 | 9,86 | 9,34 | 9,53 | -1,09% | 1.019.774,00 |
| 20.07.2026 | 9,59 | 9,82 | 9,37 | 9,63 | -0,62% | 1.046.596,00 |
| 17.07.2026 | 9,16 | 9,92 | 9,12 | 9,69 | 5,10% | 1.195.533,00 |
| 16.07.2026 | 10,25 | 10,33 | 9,17 | 9,22 | -11,00% | 2.197.672,00 |
| 15.07.2026 | 10,55 | 10,66 | 10,33 | 10,36 | -1,33% | 1.134.963,00 |
| 14.07.2026 | 10,01 | 10,70 | 9,98 | 10,50 | 4,90% | 1.389.751,00 |
| 13.07.2026 | 10,06 | 10,22 | 9,94 | 10,01 | -2,63% | 1.220.511,00 |
| 10.07.2026 | 10,18 | 10,35 | 9,94 | 10,28 | 0,10% | 1.090.362,00 |
| 09.07.2026 | 10,28 | 10,60 | 10,17 | 10,27 | 0,29% | 875.884,00 |
| 08.07.2026 | 10,28 | 10,69 | 10,24 | 10,24 | -0,97% | 1.496.609,00 |
| 07.07.2026 | 10,33 | 10,56 | 10,13 | 10,34 | 0,05% | 1.236.226,00 |
| 06.07.2026 | 9,25 | 10,50 | 9,25 | 10,34 | 11,37% | 1.745.449,00 |
| 02.07.2026 | 9,41 | 9,62 | 9,00 | 9,28 | -1,38% | 1.375.685,00 |
| 01.07.2026 | 9,52 | 9,73 | 9,40 | 9,41 | -1,05% | 1.429.453,00 |
| 30.06.2026 | 9,99 | 10,16 | 9,50 | 9,51 | -3,99% | 1.945.049,00 |
| 29.06.2026 | 8,53 | 9,94 | 8,52 | 9,91 | 14,24% | 2.744.125,00 |
| 26.06.2026 | 7,59 | 8,89 | 7,39 | 8,67 | -19,12% | 10.918.913,00 |
| 25.06.2026 | 10,61 | 10,83 | 10,52 | 10,72 | 1,23% | 1.143.187,00 |
| 24.06.2026 | 10,57 | 10,83 | 10,46 | 10,59 | 1,15% | 1.174.601,00 |
| 23.06.2026 | 10,28 | 10,60 | 10,10 | 10,47 | 1,40% | 1.073.153,00 |
| 22.06.2026 | 10,10 | 10,47 | 9,79 | 10,33 | 0,38% | 1.699.722,00 |
| 19.06.2026 | 10,30 | 10,30 | 10,28 | 10,29 | 0,06% | - |
| 18.06.2026 | 10,09 | 10,42 | 9,75 | 10,28 | 6,75% | 2.634.659,00 |
| 17.06.2026 | 9,44 | 9,93 | 9,26 | 9,63 | 1,58% | 1.417.148,00 |
| 16.06.2026 | 9,34 | 9,88 | 8,86 | 9,48 | 1,72% | 2.608.247,00 |
| 15.06.2026 | 8,82 | 9,61 | 8,82 | 9,32 | 6,70% | 1.960.054,00 |
| 12.06.2026 | 10,11 | 10,11 | 6,70 | 8,74 | -14,19% | 7.784.719,00 |
| 11.06.2026 | 10,19 | 10,48 | 10,02 | 10,18 | -0,20% | 1.097.428,00 |
| 10.06.2026 | 9,87 | 10,45 | 9,87 | 10,20 | 2,51% | 1.375.356,00 |
| 09.06.2026 | 9,86 | 10,04 | 9,55 | 9,95 | 1,02% | 1.544.618,00 |
| 08.06.2026 | 10,02 | 10,10 | 9,63 | 9,85 | 0,61% | 1.407.483,00 |
| 05.06.2026 | 10,24 | 10,26 | 9,75 | 9,79 | -4,44% | 1.717.308,00 |
| 04.06.2026 | 10,25 | 10,80 | 10,10 | 10,25 | 0,79% | 1.407.042,00 |
| 03.06.2026 | 10,21 | 10,23 | 9,86 | 10,17 | -0,83% | 1.850.387,00 |
| 02.06.2026 | 10,54 | 10,59 | 10,22 | 10,25 | -4,38% | 2.441.041,00 |
| 01.06.2026 | 10,91 | 11,00 | 10,61 | 10,72 | -2,90% | 1.262.125,00 |
| 29.05.2026 | 11,12 | 11,12 | 10,77 | 11,04 | -0,99% | 2.596.693,00 |
| 28.05.2026 | 10,84 | 11,21 | 10,58 | 11,15 | 0,72% | 1.194.448,00 |
| 27.05.2026 | 11,77 | 12,02 | 10,55 | 11,07 | -4,98% | 4.359.134,00 |
| 26.05.2026 | 11,55 | 12,00 | 11,46 | 11,65 | 1,66% | 1.170.484,00 |