3,340$
-4,57%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 3,51 | 3,51 | 3,26 | 3,32 | -5,14% | 867.102,00 |
| 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 |
| 21.05.2025 | 3,23 | 3,27 | 3,06 | 3,11 | -5,47% | 987.044,00 |
| 20.05.2025 | 3,32 | 3,41 | 3,11 | 3,29 | -0,90% | 1.246.498,00 |
| 19.05.2025 | 3,18 | 3,36 | 3,09 | 3,32 | 3,27% | 2.089.523,00 |
| 16.05.2025 | 3,90 | 3,93 | 2,97 | 3,22 | -18,50% | 3.005.253,00 |
| 15.05.2025 | 3,97 | 4,16 | 3,76 | 3,95 | 0,38% | 1.534.545,00 |
| 14.05.2025 | 4,37 | 4,44 | 3,91 | 3,93 | -11,29% | 1.674.841,00 |
| 13.05.2025 | 4,22 | 4,70 | 4,00 | 4,43 | 16,73% | 3.278.553,00 |
| 12.05.2025 | 5,87 | 5,90 | 3,79 | 3,80 | -38,59% | 7.391.432,00 |
| 09.05.2025 | 6,32 | 6,47 | 6,15 | 6,18 | -2,06% | 521.705,00 |
| 08.05.2025 | 6,41 | 6,58 | 6,23 | 6,31 | -0,63% | 399.325,00 |
| 07.05.2025 | 6,33 | 6,50 | 6,27 | 6,35 | 0,16% | 374.402,00 |
| 06.05.2025 | 6,72 | 7,08 | 6,27 | 6,34 | -6,90% | 798.293,00 |
| 05.05.2025 | 7,11 | 7,15 | 6,79 | 6,81 | -5,02% | 458.246,00 |
| 02.05.2025 | 7,13 | 7,28 | 6,96 | 7,17 | 2,14% | 401.441,00 |
| 01.05.2025 | 7,37 | 7,37 | 6,97 | 7,02 | -4,49% | 542.627,00 |
| 30.04.2025 | 7,11 | 7,40 | 6,99 | 7,35 | 1,94% | 369.200,00 |
| 29.04.2025 | 7,21 | 7,48 | 7,09 | 7,21 | -0,83% | 307.135,00 |
| 28.04.2025 | 7,33 | 7,49 | 7,21 | 7,27 | -0,55% | 486.159,00 |
| 25.04.2025 | 7,30 | 7,48 | 7,10 | 7,31 | 0,14% | 367.571,00 |
| 24.04.2025 | 6,95 | 7,33 | 6,83 | 7,30 | 4,73% | 352.531,00 |
| 23.04.2025 | 7,49 | 7,67 | 6,94 | 6,97 | -2,52% | 697.409,00 |
| 22.04.2025 | 6,84 | 7,26 | 6,79 | 7,15 | 6,72% | 672.286,00 |
| 21.04.2025 | 6,66 | 6,81 | 6,50 | 6,70 | -1,18% | 388.574,00 |
| 17.04.2025 | 6,79 | 6,88 | 6,56 | 6,78 | 0,30% | 423.357,00 |
| 16.04.2025 | 6,79 | 6,98 | 6,60 | 6,76 | -1,60% | 392.036,00 |
| 15.04.2025 | 6,96 | 7,19 | 6,65 | 6,87 | -1,72% | 508.160,00 |
| 14.04.2025 | 6,97 | 7,13 | 6,79 | 6,99 | 3,86% | 778.850,00 |
| 11.04.2025 | 5,87 | 6,77 | 5,80 | 6,73 | 15,14% | 826.058,00 |
| 10.04.2025 | 6,30 | 6,46 | 5,80 | 5,85 | -9,80% | 1.419.110,00 |
| 09.04.2025 | 5,81 | 6,57 | 5,64 | 6,48 | 7,64% | 2.304.169,00 |
| 08.04.2025 | 7,24 | 7,24 | 6,02 | 6,02 | -12,63% | 1.205.199,00 |
| 07.04.2025 | 6,83 | 7,18 | 6,35 | 6,89 | -2,41% | 1.149.698,00 |
| 04.04.2025 | 7,33 | 7,51 | 7,05 | 7,06 | -4,01% | 802.594,00 |
| 03.04.2025 | 7,66 | 7,69 | 6,92 | 7,36 | -8,18% | 1.189.062,00 |
| 02.04.2025 | 7,69 | 8,74 | 7,69 | 8,01 | 1,26% | 1.550.004,00 |
| 01.04.2025 | 9,16 | 9,16 | 7,72 | 7,91 | -3,77% | 1.877.015,00 |
| 31.03.2025 | 8,26 | 8,53 | 8,09 | 8,22 | -2,95% | 762.370,00 |
| 28.03.2025 | 8,81 | 8,95 | 8,41 | 8,47 | -5,04% | 389.482,00 |
| 27.03.2025 | 8,38 | 9,13 | 8,31 | 8,92 | 4,69% | 666.978,00 |
| 26.03.2025 | 9,17 | 9,29 | 8,50 | 8,52 | -6,99% | 533.107,00 |
| 25.03.2025 | 8,90 | 9,19 | 8,89 | 9,16 | 1,55% | 247.017,00 |
| 24.03.2025 | 9,27 | 9,32 | 8,82 | 9,02 | -0,88% | 348.888,00 |
| 21.03.2025 | 8,97 | 9,39 | 8,97 | 9,10 | 0,00% | 953.024,00 |
| 20.03.2025 | 8,72 | 9,16 | 8,72 | 9,10 | 1,34% | 416.513,00 |
| 19.03.2025 | 8,88 | 9,16 | 8,73 | 8,98 | 0,67% | 434.627,00 |
| 18.03.2025 | 8,41 | 8,93 | 8,39 | 8,92 | 4,69% | 439.900,00 |
| 17.03.2025 | 8,36 | 8,68 | 8,32 | 8,52 | 1,19% | 332.300,00 |
| 14.03.2025 | 8,02 | 8,54 | 7,94 | 8,42 | 7,12% | 373.171,00 |
| 13.03.2025 | 8,09 | 8,09 | 7,67 | 7,86 | -1,87% | 495.401,00 |
| 12.03.2025 | 7,55 | 8,02 | 7,42 | 8,01 | 8,24% | 437.888,00 |
| 11.03.2025 | 7,04 | 7,46 | 6,99 | 7,40 | 5,11% | 472.607,00 |
| 10.03.2025 | 7,50 | 7,57 | 7,00 | 7,04 | -8,09% | 556.946,00 |
| 07.03.2025 | 7,48 | 7,75 | 7,27 | 7,66 | 2,47% | 667.471,00 |
| 06.03.2025 | 8,06 | 8,29 | 7,47 | 7,48 | -10,64% | 554.258,00 |
| 05.03.2025 | 8,00 | 8,39 | 7,81 | 8,37 | 4,96% | 368.032,00 |
| 04.03.2025 | 7,98 | 8,09 | 7,63 | 7,97 | -2,39% | 747.827,00 |
| 03.03.2025 | 8,40 | 8,63 | 8,06 | 8,17 | -2,91% | 546.307,00 |
| 28.02.2025 | 8,49 | 8,70 | 8,21 | 8,41 | -1,18% | 623.975,00 |
| 27.02.2025 | 8,75 | 9,01 | 8,41 | 8,51 | -2,74% | 509.150,00 |
| 26.02.2025 | 8,63 | 9,10 | 8,57 | 8,75 | 3,67% | 499.408,00 |
| 25.02.2025 | 8,57 | 8,84 | 8,29 | 8,44 | -2,65% | 815.355,00 |
| 24.02.2025 | 9,16 | 9,50 | 8,64 | 8,67 | -5,56% | 633.030,00 |
| 21.02.2025 | 9,86 | 10,03 | 9,18 | 9,18 | -4,47% | 573.303,00 |
| 20.02.2025 | 9,54 | 10,02 | 9,40 | 9,61 | 3,89% | 724.689,00 |
| 19.02.2025 | 9,28 | 9,63 | 9,15 | 9,25 | -0,96% | 364.782,00 |
| 18.02.2025 | 9,20 | 9,40 | 9,06 | 9,34 | 1,74% | 408.648,00 |
| 14.02.2025 | 9,15 | 9,43 | 9,08 | 9,18 | 0,66% | 425.141,00 |
| 13.02.2025 | 8,62 | 9,20 | 8,54 | 9,12 | 6,79% | 422.598,00 |
| 12.02.2025 | 8,60 | 8,87 | 8,45 | 8,54 | -2,06% | 372.753,00 |
| 11.02.2025 | 8,50 | 8,76 | 8,25 | 8,72 | 0,93% | 487.882,00 |
| 10.02.2025 | 8,74 | 9,18 | 8,58 | 8,64 | -0,12% | 378.586,00 |
| 07.02.2025 | 9,08 | 9,19 | 8,63 | 8,65 | -4,74% | 381.402,00 |
| 06.02.2025 | 9,26 | 9,29 | 8,83 | 9,08 | -1,20% | 254.617,00 |
| 05.02.2025 | 9,24 | 9,32 | 8,94 | 9,19 | 0,66% | 382.512,00 |
| 04.02.2025 | 8,42 | 9,17 | 8,40 | 9,13 | 8,30% | 642.492,00 |
| 03.02.2025 | 8,37 | 8,55 | 8,28 | 8,43 | -2,20% | 323.660,00 |