9,180$
-2,44%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 9,42 | 9,59 | 9,16 | 9,18 | -2,50% | 164.529,00 |
| 01.07.2026 | 9,52 | 9,73 | 9,40 | 9,41 | -1,05% | 1.428.438,00 |
| 30.06.2026 | 9,99 | 10,16 | 9,50 | 9,51 | -3,99% | 1.944.775,00 |
| 29.06.2026 | 8,53 | 9,94 | 8,52 | 9,91 | 14,24% | 2.743.117,00 |
| 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% | 1.139.717,00 |
| 24.06.2026 | 10,57 | 10,83 | 10,46 | 10,59 | 1,15% | 1.167.998,00 |
| 23.06.2026 | 10,28 | 10,60 | 10,10 | 10,47 | 1,40% | 1.070.253,00 |
| 22.06.2026 | 10,10 | 10,47 | 9,79 | 10,33 | 0,44% | 1.698.242,00 |
| 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% | 1.416.232,00 |
| 16.06.2026 | 9,34 | 9,88 | 8,86 | 9,48 | 1,72% | 2.607.278,00 |
| 15.06.2026 | 8,82 | 9,61 | 8,82 | 9,32 | 6,70% | 1.942.156,00 |
| 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% | 1.088.610,00 |
| 10.06.2026 | 9,87 | 10,45 | 9,87 | 10,20 | 2,51% | 1.371.169,00 |
| 09.06.2026 | 9,86 | 10,04 | 9,55 | 9,95 | 1,02% | 1.539.371,00 |
| 08.06.2026 | 10,02 | 10,10 | 9,63 | 9,85 | 0,61% | 1.404.483,00 |
| 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% | 1.404.504,00 |
| 03.06.2026 | 10,21 | 10,23 | 9,86 | 10,17 | -0,83% | 1.848.867,00 |
| 02.06.2026 | 10,54 | 10,59 | 10,22 | 10,25 | -4,38% | 2.438.437,00 |
| 01.06.2026 | 10,91 | 11,00 | 10,61 | 10,72 | -2,90% | 1.258.458,00 |
| 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% | 1.192.886,00 |
| 27.05.2026 | 11,77 | 12,02 | 10,55 | 11,07 | -4,98% | 4.353.303,00 |
| 26.05.2026 | 11,55 | 12,00 | 11,46 | 11,65 | 1,66% | 1.167.984,00 |
| 22.05.2026 | 11,84 | 11,97 | 11,46 | 11,46 | -4,18% | 1.525.924,00 |
| 21.05.2026 | 12,38 | 12,55 | 11,92 | 11,96 | -3,39% | 1.092.688,00 |
| 20.05.2026 | 12,23 | 12,55 | 12,00 | 12,38 | 3,43% | 1.051.402,00 |
| 19.05.2026 | 11,57 | 11,98 | 11,41 | 11,97 | 2,31% | 1.364.217,00 |
| 18.05.2026 | 12,29 | 12,35 | 11,66 | 11,70 | -4,49% | 1.985.982,00 |
| 15.05.2026 | 12,86 | 13,00 | 11,80 | 12,25 | -7,76% | 3.266.355,00 |
| 14.05.2026 | 14,54 | 14,72 | 12,51 | 13,28 | -7,67% | 3.425.239,00 |
| 13.05.2026 | 14,77 | 14,86 | 13,78 | 14,38 | -2,55% | 2.216.223,00 |
| 12.05.2026 | 14,48 | 14,94 | 14,33 | 14,76 | 2,86% | 1.094.721,00 |
| 11.05.2026 | 14,14 | 14,76 | 14,13 | 14,35 | 1,56% | 793.345,00 |
| 08.05.2026 | 14,62 | 14,83 | 14,12 | 14,13 | -3,48% | 863.194,00 |
| 07.05.2026 | 14,86 | 14,88 | 14,36 | 14,64 | -1,28% | 735.488,00 |
| 06.05.2026 | 14,77 | 14,92 | 14,63 | 14,83 | 0,41% | 538.797,00 |
| 05.05.2026 | 14,98 | 15,05 | 14,63 | 14,77 | -0,91% | 771.254,00 |
| 04.05.2026 | 15,03 | 15,25 | 14,69 | 14,91 | -1,03% | 1.087.796,00 |
| 01.05.2026 | 14,57 | 15,32 | 14,45 | 15,06 | 3,15% | 1.282.110,00 |
| 30.04.2026 | 14,72 | 14,92 | 14,58 | 14,60 | 0,14% | 710.382,00 |
| 29.04.2026 | 14,66 | 14,69 | 14,37 | 14,58 | -0,61% | 853.860,00 |
| 28.04.2026 | 14,65 | 14,89 | 14,30 | 14,67 | -0,47% | 1.618.034,00 |
| 27.04.2026 | 13,50 | 14,99 | 13,48 | 14,74 | 8,94% | 1.910.676,00 |
| 24.04.2026 | 13,52 | 13,92 | 13,04 | 13,53 | 0,07% | 1.523.877,00 |
| 23.04.2026 | 13,32 | 13,70 | 13,01 | 13,52 | 1,12% | 867.358,00 |
| 22.04.2026 | 13,52 | 13,59 | 13,22 | 13,37 | 0,83% | 884.620,00 |
| 21.04.2026 | 13,41 | 13,50 | 13,02 | 13,26 | -1,56% | 827.897,00 |
| 20.04.2026 | 13,35 | 13,94 | 13,04 | 13,47 | 0,22% | 1.123.144,00 |
| 17.04.2026 | 12,59 | 13,46 | 12,45 | 13,44 | 7,26% | 1.953.030,00 |
| 16.04.2026 | 12,48 | 12,60 | 12,09 | 12,53 | 2,37% | 1.087.638,00 |
| 15.04.2026 | 11,98 | 12,57 | 11,92 | 12,24 | 3,38% | 1.153.497,00 |
| 14.04.2026 | 11,51 | 11,84 | 11,46 | 11,84 | 4,23% | 775.957,00 |
| 13.04.2026 | 11,41 | 11,65 | 11,25 | 11,36 | -1,13% | 796.260,00 |
| 10.04.2026 | 12,02 | 12,02 | 11,46 | 11,49 | -3,45% | 970.358,00 |
| 09.04.2026 | 11,40 | 11,94 | 11,36 | 11,90 | 3,30% | 1.277.040,00 |
| 08.04.2026 | 11,33 | 11,60 | 10,93 | 11,52 | 4,82% | 1.190.090,00 |
| 07.04.2026 | 10,80 | 11,00 | 10,41 | 10,99 | 0,96% | 1.231.174,00 |
| 06.04.2026 | 10,94 | 11,27 | 10,70 | 10,89 | -0,14% | 1.028.776,00 |
| 02.04.2026 | 11,62 | 11,81 | 10,82 | 10,90 | -9,62% | 1.837.300,00 |
| 01.04.2026 | 11,35 | 13,00 | 11,29 | 12,06 | 14,20% | 4.626.662,00 |
| 31.03.2026 | 10,00 | 10,62 | 9,99 | 10,56 | 7,65% | 1.622.095,00 |
| 30.03.2026 | 9,95 | 10,06 | 9,77 | 9,81 | -0,71% | 1.079.985,00 |
| 27.03.2026 | 10,40 | 10,41 | 9,86 | 9,88 | -4,26% | 877.096,00 |
| 26.03.2026 | 10,36 | 10,70 | 10,21 | 10,32 | -1,15% | 542.346,00 |
| 25.03.2026 | 10,36 | 10,73 | 10,29 | 10,44 | 2,55% | 631.557,00 |
| 24.03.2026 | 10,50 | 10,59 | 10,05 | 10,18 | -4,50% | 954.827,00 |
| 23.03.2026 | 11,17 | 11,44 | 10,59 | 10,66 | -3,09% | 1.185.023,00 |
| 20.03.2026 | 11,13 | 11,22 | 10,89 | 11,00 | -1,08% | 1.318.574,00 |
| 19.03.2026 | 10,83 | 11,27 | 10,66 | 11,12 | 1,46% | 642.587,00 |
| 18.03.2026 | 11,15 | 11,18 | 10,75 | 10,96 | -2,75% | 778.100,00 |
| 17.03.2026 | 11,17 | 11,39 | 11,01 | 11,27 | 1,17% | 629.211,00 |
| 16.03.2026 | 11,29 | 11,40 | 11,09 | 11,14 | -0,45% | 491.404,00 |
| 13.03.2026 | 11,56 | 11,71 | 11,12 | 11,19 | -2,01% | 750.063,00 |
| 12.03.2026 | 11,66 | 11,74 | 11,28 | 11,42 | -4,27% | 722.278,00 |
| 11.03.2026 | 11,62 | 11,98 | 11,51 | 11,93 | 1,88% | 554.933,00 |
| 10.03.2026 | 11,26 | 11,93 | 11,22 | 11,71 | 3,72% | 814.638,00 |
| 09.03.2026 | 11,36 | 11,64 | 11,16 | 11,29 | -2,17% | 1.018.811,00 |
| 06.03.2026 | 11,33 | 11,66 | 11,15 | 11,54 | 0,44% | 620.665,00 |
| 05.03.2026 | 11,50 | 11,69 | 11,33 | 11,49 | -0,86% | 883.616,00 |
| 04.03.2026 | 11,68 | 11,88 | 11,37 | 11,59 | -0,43% | 877.225,00 |
| 03.03.2026 | 11,54 | 11,76 | 11,22 | 11,64 | -2,84% | 707.736,00 |
| 02.03.2026 | 11,79 | 12,13 | 11,67 | 11,98 | -0,58% | 891.943,00 |
| 27.02.2026 | 11,37 | 12,08 | 11,37 | 12,05 | 4,33% | 1.203.465,00 |
| 26.02.2026 | 11,38 | 11,58 | 11,28 | 11,55 | 1,49% | 537.203,00 |
| 25.02.2026 | 11,60 | 11,78 | 11,31 | 11,38 | -1,47% | 631.439,00 |
| 24.02.2026 | 11,37 | 11,83 | 11,36 | 11,55 | 0,96% | 864.687,00 |
| 23.02.2026 | 11,96 | 12,13 | 11,09 | 11,44 | -4,98% | 1.438.408,00 |
| 20.02.2026 | 11,86 | 12,22 | 11,73 | 12,04 | 0,25% | 1.007.423,00 |
| 19.02.2026 | 11,62 | 12,15 | 11,62 | 12,01 | 2,21% | 728.844,00 |
| 18.02.2026 | 11,87 | 12,24 | 11,66 | 11,75 | -1,51% | 840.450,00 |
| 17.02.2026 | 11,93 | 12,45 | 11,75 | 11,93 | 2,05% | 955.447,00 |
| 13.02.2026 | 11,54 | 12,14 | 11,45 | 11,69 | 2,19% | 792.865,00 |
| 12.02.2026 | 11,21 | 11,54 | 11,05 | 11,44 | 1,87% | 653.911,00 |
| 11.02.2026 | 11,24 | 11,45 | 11,00 | 11,23 | 0,54% | 844.775,00 |
| 10.02.2026 | 11,34 | 11,46 | 11,12 | 11,17 | -1,15% | 525.493,00 |
| 09.02.2026 | 11,18 | 11,45 | 11,01 | 11,30 | 0,62% | 629.707,00 |