11,540$
1,41%
Echtzeit-Aktienkurs Omeros Corp
Bid:
Ask:
Aktienkurse zur Omeros Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 11,38 | 11,58 | 11,28 | 11,55 | 1,49% | 7,00 |
| 25.02.2026 | 11,60 | 11,78 | 11,31 | 11,38 | -1,47% | 631.436,00 |
| 24.02.2026 | 11,37 | 11,83 | 11,36 | 11,55 | 0,96% | 864.686,00 |
| 23.02.2026 | 11,96 | 12,12 | 11,09 | 11,44 | -4,98% | 1.438.307,00 |
| 20.02.2026 | 11,86 | 12,22 | 11,73 | 12,04 | 0,17% | 1.007.423,00 |
| 19.02.2026 | 11,62 | 12,15 | 11,62 | 12,02 | 2,30% | 728.288,00 |
| 18.02.2026 | 11,87 | 12,24 | 11,66 | 11,75 | -1,51% | 839.014,00 |
| 17.02.2026 | 11,93 | 12,45 | 11,75 | 11,93 | 2,05% | 954.783,00 |
| 13.02.2026 | 11,54 | 12,14 | 11,45 | 11,69 | 2,19% | 792.865,00 |
| 12.02.2026 | 11,30 | 11,54 | 11,05 | 11,44 | 1,87% | 652.063,00 |
| 11.02.2026 | 11,24 | 11,45 | 11,00 | 11,23 | 0,45% | 843.536,00 |
| 10.02.2026 | 11,34 | 11,46 | 11,12 | 11,18 | -1,06% | 524.523,00 |
| 09.02.2026 | 11,18 | 11,45 | 11,02 | 11,30 | 0,62% | 628.448,00 |
| 06.02.2026 | 11,00 | 11,41 | 10,89 | 11,23 | 4,56% | 1.250.870,00 |
| 05.02.2026 | 11,30 | 11,76 | 10,55 | 10,74 | -6,77% | 1.805.612,00 |
| 04.02.2026 | 11,84 | 11,96 | 11,30 | 11,52 | -2,62% | 1.385.034,00 |
| 03.02.2026 | 11,74 | 12,18 | 11,61 | 11,83 | 0,94% | 1.123.222,00 |
| 02.02.2026 | 11,60 | 11,89 | 11,44 | 11,72 | 0,26% | 1.165.306,00 |
| 30.01.2026 | 11,84 | 12,17 | 11,61 | 11,69 | -2,22% | 1.379.375,00 |
| 29.01.2026 | 11,78 | 12,08 | 11,66 | 11,96 | 1,23% | 828.663,00 |
| 28.01.2026 | 12,61 | 12,64 | 11,76 | 11,81 | -6,79% | 1.373.206,00 |
| 27.01.2026 | 11,53 | 12,68 | 11,45 | 12,67 | 9,89% | 1.582.231,00 |
| 26.01.2026 | 11,81 | 11,82 | 11,52 | 11,53 | -3,35% | 1.464.088,00 |
| 23.01.2026 | 12,16 | 12,22 | 11,88 | 11,93 | -1,81% | 1.175.442,00 |
| 22.01.2026 | 12,01 | 12,50 | 12,00 | 12,15 | 0,75% | 2.062.097,00 |
| 21.01.2026 | 12,05 | 12,60 | 11,69 | 12,06 | -1,55% | 2.222.653,00 |
| 20.01.2026 | 11,94 | 12,47 | 11,52 | 12,25 | 2,00% | 2.265.283,00 |
| 16.01.2026 | 12,18 | 12,21 | 11,71 | 12,01 | -1,64% | 2.680.380,00 |
| 15.01.2026 | 12,85 | 12,93 | 11,92 | 12,21 | -6,62% | 2.455.349,00 |
| 14.01.2026 | 12,58 | 13,26 | 12,53 | 13,08 | 3,61% | 1.864.159,00 |
| 13.01.2026 | 12,52 | 12,64 | 12,11 | 12,62 | -1,56% | 2.164.418,00 |
| 12.01.2026 | 12,22 | 13,09 | 11,85 | 12,82 | 2,64% | 3.990.008,00 |
| 09.01.2026 | 13,66 | 14,25 | 12,45 | 12,49 | -7,14% | 4.588.809,00 |
| 08.01.2026 | 14,52 | 16,14 | 13,41 | 13,45 | -4,54% | 4.920.408,00 |
| 07.01.2026 | 13,61 | 14,61 | 13,60 | 14,09 | 4,25% | 3.789.100,00 |
| 06.01.2026 | 15,09 | 15,13 | 13,51 | 13,52 | -12,24% | 5.262.416,00 |
| 05.01.2026 | 16,37 | 16,39 | 15,29 | 15,40 | -5,98% | 2.979.840,00 |
| 02.01.2026 | 17,50 | 17,63 | 16,29 | 16,38 | -4,63% | 2.843.564,00 |
| 31.12.2025 | 16,68 | 17,35 | 16,13 | 17,18 | 1,27% | 2.807.076,00 |
| 30.12.2025 | 16,57 | 17,47 | 16,00 | 16,96 | 2,35% | 4.239.002,00 |
| 29.12.2025 | 15,17 | 16,64 | 14,43 | 16,57 | 5,47% | 5.421.551,00 |
| 26.12.2025 | 15,35 | 15,87 | 14,21 | 15,71 | 2,28% | 7.163.986,00 |
| 24.12.2025 | 16,44 | 17,65 | 13,92 | 15,36 | 75,54% | 24.509.175,00 |
| 23.12.2025 | 9,43 | 9,65 | 8,60 | 8,75 | -7,99% | 2.398.021,00 |
| 22.12.2025 | 9,62 | 10,26 | 9,50 | 9,51 | -0,94% | 2.408.816,00 |
| 19.12.2025 | 9,25 | 9,93 | 9,25 | 9,60 | 4,80% | 2.346.173,00 |
| 18.12.2025 | 8,92 | 9,35 | 8,92 | 9,16 | 3,85% | 984.198,00 |
| 17.12.2025 | 8,80 | 9,30 | 8,72 | 8,82 | 0,68% | 1.356.191,00 |
| 16.12.2025 | 9,02 | 9,18 | 8,27 | 8,76 | -4,78% | 2.527.886,00 |
| 15.12.2025 | 10,20 | 10,24 | 9,19 | 9,20 | -9,36% | 1.930.423,00 |
| 12.12.2025 | 10,61 | 10,71 | 10,15 | 10,15 | -4,15% | 1.118.341,00 |
| 11.12.2025 | 11,09 | 11,42 | 10,35 | 10,59 | -5,78% | 1.561.373,00 |
| 10.12.2025 | 11,47 | 11,71 | 11,22 | 11,24 | -2,01% | 1.194.175,00 |
| 09.12.2025 | 11,28 | 11,65 | 11,13 | 11,47 | 0,53% | 1.097.700,00 |
| 08.12.2025 | 11,01 | 11,44 | 10,82 | 11,41 | 5,16% | 1.297.832,00 |
| 05.12.2025 | 10,94 | 11,00 | 10,61 | 10,85 | -1,63% | 1.034.969,00 |
| 04.12.2025 | 10,52 | 11,03 | 10,34 | 11,03 | 3,86% | 1.218.831,00 |
| 03.12.2025 | 9,43 | 10,68 | 9,31 | 10,62 | 12,62% | 1.763.496,00 |
| 02.12.2025 | 9,67 | 10,08 | 9,42 | 9,43 | -2,58% | 1.402.924,00 |
| 01.12.2025 | 9,83 | 10,41 | 9,56 | 9,68 | -0,10% | 2.560.604,00 |
| 28.11.2025 | 9,68 | 9,93 | 9,57 | 9,69 | 0,62% | 594.031,00 |
| 26.11.2025 | 9,70 | 9,84 | 9,50 | 9,63 | 1,90% | 1.027.986,00 |
| 25.11.2025 | 9,68 | 9,80 | 9,34 | 9,45 | -3,23% | 1.307.583,00 |
| 24.11.2025 | 8,92 | 10,00 | 8,90 | 9,77 | 10,09% | 2.507.279,00 |
| 21.11.2025 | 8,05 | 8,91 | 8,04 | 8,87 | 7,91% | 1.225.957,00 |
| 20.11.2025 | 8,39 | 8,60 | 8,20 | 8,22 | 0,00% | 1.200.785,00 |
| 19.11.2025 | 8,41 | 8,74 | 8,20 | 8,22 | -3,07% | 1.362.396,00 |
| 18.11.2025 | 9,00 | 9,55 | 8,48 | 8,48 | -6,71% | 2.394.204,00 |
| 17.11.2025 | 7,90 | 9,10 | 7,72 | 9,09 | 15,50% | 3.820.607,00 |
| 14.11.2025 | 6,64 | 7,89 | 6,59 | 7,87 | 25,52% | 4.819.835,00 |
| 13.11.2025 | 6,84 | 6,88 | 6,24 | 6,27 | -9,06% | 1.771.709,00 |
| 12.11.2025 | 6,89 | 7,04 | 6,81 | 6,90 | 0,22% | 1.082.216,00 |
| 11.11.2025 | 6,61 | 7,06 | 6,52 | 6,88 | 4,32% | 1.219.086,00 |
| 10.11.2025 | 6,68 | 6,81 | 6,53 | 6,60 | 0,08% | 1.122.840,00 |
| 07.11.2025 | 6,50 | 6,62 | 6,25 | 6,59 | 0,30% | 1.254.619,00 |
| 06.11.2025 | 6,99 | 7,03 | 6,56 | 6,57 | -6,01% | 1.525.300,00 |
| 05.11.2025 | 6,69 | 7,02 | 6,64 | 6,99 | 3,94% | 1.293.693,00 |
| 04.11.2025 | 7,06 | 7,24 | 6,71 | 6,73 | -6,34% | 1.460.127,00 |
| 03.11.2025 | 7,21 | 7,35 | 7,07 | 7,18 | -2,05% | 1.348.522,00 |
| 31.10.2025 | 7,54 | 7,54 | 7,22 | 7,33 | -2,40% | 1.537.659,00 |
| 30.10.2025 | 7,58 | 7,94 | 7,50 | 7,51 | -1,96% | 1.040.520,00 |
| 29.10.2025 | 8,00 | 8,02 | 7,51 | 7,66 | -3,77% | 1.375.529,00 |
| 28.10.2025 | 7,73 | 8,05 | 7,44 | 7,96 | 3,24% | 1.776.298,00 |
| 27.10.2025 | 7,66 | 7,82 | 7,51 | 7,71 | 2,12% | 925.328,00 |
| 24.10.2025 | 7,71 | 7,85 | 7,53 | 7,55 | -1,31% | 1.341.108,00 |
| 23.10.2025 | 7,93 | 7,95 | 7,60 | 7,65 | -1,16% | 1.343.372,00 |
| 22.10.2025 | 7,77 | 8,03 | 7,43 | 7,74 | -1,65% | 1.897.228,00 |
| 21.10.2025 | 8,10 | 8,32 | 7,77 | 7,87 | -4,61% | 2.303.150,00 |
| 20.10.2025 | 7,97 | 8,37 | 7,86 | 8,25 | 1,79% | 2.577.673,00 |
| 17.10.2025 | 9,61 | 9,66 | 7,96 | 8,11 | -17,55% | 7.479.440,00 |
| 16.10.2025 | 9,15 | 10,36 | 8,95 | 9,83 | -7,44% | 11.077.245,00 |
| 15.10.2025 | 11,59 | 12,10 | 9,19 | 10,62 | 159,34% | 123.970.912,00 |
| 14.10.2025 | 4,15 | 4,19 | 4,06 | 4,10 | -2,27% | 731.443,00 |
| 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 |