4,095$
-2,27%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,15 | 4,19 | 4,06 | 4,10 | -2,15% | 731.976,00 |
| 13.10.2025 | 4,30 | 4,30 | 4,09 | 4,19 | 0,00% | 1.029.992,00 |
| 10.10.2025 | 4,59 | 4,59 | 4,15 | 4,19 | -8,11% | 1.263.754,00 |
| 09.10.2025 | 4,43 | 4,60 | 4,38 | 4,56 | 3,87% | 1.040.986,00 |
| 08.10.2025 | 4,45 | 4,53 | 4,36 | 4,39 | -1,13% | 527.787,00 |
| 07.10.2025 | 4,61 | 4,69 | 4,41 | 4,44 | -3,69% | 668.724,00 |
| 06.10.2025 | 4,62 | 4,72 | 4,46 | 4,61 | 0,99% | 1.116.452,00 |
| 03.10.2025 | 4,28 | 4,59 | 4,27 | 4,57 | 8,18% | 335.773,00 |
| 02.10.2025 | 4,14 | 4,24 | 4,08 | 4,22 | 1,93% | 784.484,00 |
| 01.10.2025 | 4,10 | 4,18 | 4,07 | 4,14 | 1,10% | 854.062,00 |
| 30.09.2025 | 4,16 | 4,18 | 4,09 | 4,10 | -2,03% | 708.945,00 |
| 29.09.2025 | 4,52 | 4,52 | 4,14 | 4,18 | -6,28% | 829.893,00 |
| 26.09.2025 | 4,39 | 4,52 | 4,25 | 4,46 | 1,83% | 1.011.933,00 |
| 25.09.2025 | 4,20 | 4,41 | 4,13 | 4,38 | 4,29% | 1.179.358,00 |
| 24.09.2025 | 4,33 | 4,36 | 4,18 | 4,20 | -1,87% | 966.419,00 |
| 23.09.2025 | 4,30 | 4,54 | 4,27 | 4,28 | -0,47% | 1.409.364,00 |
| 22.09.2025 | 4,22 | 4,32 | 4,11 | 4,30 | 2,87% | 678.828,00 |
| 19.09.2025 | 4,29 | 4,31 | 4,17 | 4,18 | -1,88% | 1.993.504,00 |
| 18.09.2025 | 4,11 | 4,29 | 4,05 | 4,26 | 4,67% | 746.516,00 |
| 17.09.2025 | 4,07 | 4,23 | 3,94 | 4,07 | 0,99% | 1.062.397,00 |
| 16.09.2025 | 4,09 | 4,18 | 4,02 | 4,03 | -1,47% | 702.469,00 |
| 15.09.2025 | 4,20 | 4,20 | 4,06 | 4,09 | -1,45% | 619.495,00 |
| 12.09.2025 | 4,19 | 4,19 | 4,12 | 4,15 | -1,19% | 562.998,00 |
| 11.09.2025 | 4,30 | 4,33 | 4,20 | 4,20 | -1,64% | 710.767,00 |
| 10.09.2025 | 4,22 | 4,34 | 4,18 | 4,27 | 0,23% | 902.087,00 |
| 09.09.2025 | 4,22 | 4,27 | 4,16 | 4,26 | 1,19% | 549.589,00 |
| 08.09.2025 | 4,20 | 4,29 | 4,15 | 4,21 | 0,96% | 597.846,00 |
| 05.09.2025 | 4,23 | 4,28 | 4,12 | 4,17 | -0,24% | 553.942,00 |
| 04.09.2025 | 4,16 | 4,25 | 4,07 | 4,18 | 0,00% | 643.920,00 |
| 03.09.2025 | 4,24 | 4,32 | 4,08 | 4,18 | -2,56% | 764.186,00 |
| 02.09.2025 | 4,14 | 4,44 | 4,14 | 4,29 | 3,13% | 781.127,00 |
| 29.08.2025 | 4,20 | 4,24 | 4,10 | 4,16 | -1,65% | 503.310,00 |
| 28.08.2025 | 4,30 | 4,33 | 4,19 | 4,23 | -0,47% | 447.437,00 |
| 27.08.2025 | 4,38 | 4,40 | 4,20 | 4,25 | -2,97% | 427.944,00 |
| 26.08.2025 | 4,36 | 4,46 | 4,26 | 4,38 | 0,69% | 892.793,00 |
| 25.08.2025 | 4,58 | 4,58 | 4,28 | 4,35 | -1,14% | 854.625,00 |
| 22.08.2025 | 4,43 | 4,54 | 4,36 | 4,40 | -1,79% | 931.367,00 |
| 21.08.2025 | 4,16 | 4,49 | 4,06 | 4,48 | 6,92% | 1.389.192,00 |
| 20.08.2025 | 4,30 | 4,30 | 4,12 | 4,19 | -3,90% | 1.151.826,00 |
| 19.08.2025 | 4,21 | 4,52 | 4,04 | 4,36 | 3,20% | 2.134.875,00 |
| 18.08.2025 | 4,49 | 4,55 | 4,22 | 4,23 | -4,20% | 1.326.502,00 |
| 15.08.2025 | 4,23 | 4,54 | 4,15 | 4,41 | 7,04% | 2.678.936,00 |
| 14.08.2025 | 4,20 | 4,27 | 4,05 | 4,12 | -3,51% | 776.492,00 |
| 13.08.2025 | 4,24 | 4,30 | 4,13 | 4,27 | 2,15% | 1.014.356,00 |
| 12.08.2025 | 4,19 | 4,23 | 4,02 | 4,18 | 0,84% | 656.513,00 |
| 11.08.2025 | 4,03 | 4,19 | 3,89 | 4,15 | 2,09% | 834.842,00 |
| 08.08.2025 | 3,85 | 4,06 | 3,78 | 4,06 | 7,41% | 1.058.699,00 |
| 07.08.2025 | 3,86 | 3,91 | 3,70 | 3,78 | -2,07% | 498.899,00 |
| 06.08.2025 | 4,02 | 4,05 | 3,80 | 3,86 | -3,98% | 904.461,00 |
| 05.08.2025 | 3,74 | 4,04 | 3,61 | 4,02 | 8,50% | 1.314.538,00 |
| 04.08.2025 | 3,61 | 3,74 | 3,44 | 3,71 | 2,63% | 1.396.609,00 |
| 01.08.2025 | 3,83 | 3,83 | 3,52 | 3,61 | -6,60% | 1.863.023,00 |
| 31.07.2025 | 3,83 | 4,08 | 3,80 | 3,87 | 0,39% | 1.213.690,00 |
| 30.07.2025 | 3,98 | 4,11 | 3,81 | 3,85 | -3,02% | 1.397.431,00 |
| 29.07.2025 | 4,15 | 4,23 | 3,85 | 3,97 | -4,34% | 1.714.325,00 |
| 28.07.2025 | 3,95 | 4,45 | 3,80 | 4,15 | 8,36% | 5.102.538,00 |
| 25.07.2025 | 3,86 | 4,52 | 3,62 | 3,83 | 6,69% | 5.312.156,00 |
| 24.07.2025 | 3,80 | 3,87 | 3,58 | 3,59 | -6,02% | 637.229,00 |
| 23.07.2025 | 3,74 | 3,91 | 3,64 | 3,82 | 2,14% | 816.223,00 |
| 22.07.2025 | 3,67 | 3,80 | 3,59 | 3,74 | 2,75% | 758.728,00 |
| 21.07.2025 | 3,40 | 3,81 | 3,37 | 3,64 | 8,33% | 1.232.627,00 |
| 18.07.2025 | 3,55 | 3,63 | 3,34 | 3,36 | -3,45% | 681.364,00 |
| 17.07.2025 | 3,52 | 3,69 | 3,41 | 3,48 | -0,85% | 1.001.749,00 |
| 16.07.2025 | 3,63 | 3,70 | 3,42 | 3,51 | -2,77% | 801.057,00 |
| 15.07.2025 | 3,96 | 4,02 | 3,60 | 3,61 | -8,14% | 959.684,00 |
| 14.07.2025 | 3,68 | 3,98 | 3,64 | 3,93 | 7,67% | 1.003.210,00 |
| 11.07.2025 | 3,46 | 3,79 | 3,44 | 3,65 | 5,49% | 954.609,00 |
| 10.07.2025 | 3,39 | 3,48 | 3,36 | 3,46 | 2,37% | 783.598,00 |
| 09.07.2025 | 3,17 | 3,45 | 3,14 | 3,38 | 7,99% | 1.199.458,00 |
| 08.07.2025 | 3,10 | 3,19 | 3,06 | 3,13 | 1,62% | 647.127,00 |
| 07.07.2025 | 3,13 | 3,17 | 3,00 | 3,08 | -3,75% | 780.089,00 |
| 03.07.2025 | 3,11 | 3,21 | 3,04 | 3,20 | 3,56% | 536.692,00 |
| 02.07.2025 | 2,97 | 3,25 | 2,96 | 3,09 | 4,04% | 1.353.976,00 |
| 01.07.2025 | 2,99 | 3,20 | 2,95 | 2,97 | -0,34% | 1.364.411,00 |
| 30.06.2025 | 3,20 | 3,20 | 2,98 | 2,98 | -6,88% | 1.236.691,00 |
| 27.06.2025 | 3,30 | 3,42 | 3,17 | 3,20 | -3,61% | 1.695.134,00 |
| 26.06.2025 | 3,51 | 3,51 | 3,26 | 3,32 | -5,14% | 850.212,00 |
| 25.06.2025 | 3,39 | 3,60 | 3,24 | 3,50 | 3,55% | 854.915,00 |
| 24.06.2025 | 3,22 | 3,49 | 3,18 | 3,38 | 5,96% | 1.319.883,00 |
| 23.06.2025 | 3,20 | 3,28 | 3,11 | 3,19 | -0,62% | 547.404,00 |
| 20.06.2025 | 3,24 | 3,30 | 3,12 | 3,21 | -0,31% | 1.231.891,00 |
| 18.06.2025 | 3,19 | 3,38 | 3,15 | 3,22 | 0,31% | 568.278,00 |
| 17.06.2025 | 3,35 | 3,43 | 3,19 | 3,21 | -4,75% | 730.377,00 |
| 16.06.2025 | 3,45 | 3,45 | 3,28 | 3,37 | -0,88% | 680.603,00 |
| 13.06.2025 | 3,47 | 3,53 | 3,35 | 3,40 | -4,23% | 696.488,00 |
| 12.06.2025 | 3,58 | 3,75 | 3,47 | 3,55 | -1,93% | 649.904,00 |
| 11.06.2025 | 3,93 | 4,00 | 3,61 | 3,62 | -6,70% | 809.861,00 |
| 10.06.2025 | 3,94 | 4,06 | 3,81 | 3,88 | 2,92% | 1.245.676,00 |
| 09.06.2025 | 3,80 | 3,88 | 3,57 | 3,77 | 0,00% | 700.524,00 |
| 06.06.2025 | 3,35 | 3,85 | 3,30 | 3,77 | 14,24% | 1.043.265,00 |
| 05.06.2025 | 3,35 | 3,35 | 3,18 | 3,30 | -1,20% | 661.928,00 |
| 04.06.2025 | 3,15 | 3,40 | 3,10 | 3,34 | 6,37% | 867.424,00 |
| 03.06.2025 | 3,09 | 3,21 | 3,03 | 3,14 | 1,95% | 721.222,00 |
| 02.06.2025 | 3,08 | 3,18 | 2,97 | 3,08 | -0,32% | 1.068.187,00 |
| 30.05.2025 | 3,28 | 3,28 | 3,05 | 3,09 | -6,93% | 623.025,00 |
| 29.05.2025 | 3,18 | 3,34 | 3,07 | 3,32 | 5,73% | 655.508,00 |
| 28.05.2025 | 3,17 | 3,17 | 3,00 | 3,14 | -0,95% | 1.075.507,00 |
| 27.05.2025 | 3,22 | 3,34 | 3,07 | 3,17 | 0,32% | 662.358,00 |
| 23.05.2025 | 3,13 | 3,19 | 3,05 | 3,16 | -1,86% | 570.897,00 |
| 22.05.2025 | 3,09 | 3,29 | 3,03 | 3,22 | 3,54% | 867.375,00 |