11,942$
-3,54%
Echtzeit-Aktienkurs Omeros Corp
Bid:
Ask:
Aktienkurse zur Omeros Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -6,69% | 1.819.375,00 |
| 04.02.2026 | 11,84 | 11,96 | 11,30 | 11,51 | -2,62% | 1.395.113,00 |
| 03.02.2026 | 11,74 | 12,18 | 11,61 | 11,82 | 0,85% | 1.126.186,00 |
| 02.02.2026 | 11,60 | 11,89 | 11,44 | 11,72 | 0,26% | 1.173.651,00 |
| 30.01.2026 | 11,84 | 12,17 | 11,61 | 11,69 | -2,18% | 1.379.375,00 |
| 29.01.2026 | 11,78 | 12,08 | 11,66 | 11,95 | 1,19% | 838.215,00 |
| 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% | 1.603.632,00 |
| 26.01.2026 | 11,81 | 11,82 | 11,52 | 11,53 | -3,35% | 1.478.315,00 |
| 23.01.2026 | 12,16 | 12,22 | 11,88 | 11,93 | -1,81% | 1.175.442,00 |
| 22.01.2026 | 12,01 | 12,50 | 11,99 | 12,15 | 0,58% | 2.065.740,00 |
| 21.01.2026 | 12,05 | 12,60 | 11,69 | 12,08 | -1,47% | 2.230.993,00 |
| 20.01.2026 | 11,94 | 12,47 | 11,52 | 12,26 | 2,08% | 2.268.625,00 |
| 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 | -6,65% | 2.468.310,00 |
| 14.01.2026 | 12,58 | 13,26 | 12,53 | 13,08 | 3,65% | 1.876.523,00 |
| 13.01.2026 | 12,52 | 12,64 | 12,11 | 12,62 | -1,56% | 2.176.383,00 |
| 12.01.2026 | 12,22 | 13,09 | 11,85 | 12,82 | 2,64% | 4.019.723,00 |
| 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% | 4.967.025,00 |
| 07.01.2026 | 13,61 | 14,61 | 13,60 | 14,09 | 4,14% | 4.290.098,00 |
| 06.01.2026 | 15,09 | 15,13 | 13,51 | 13,53 | -12,14% | 5.317.422,00 |
| 05.01.2026 | 16,37 | 16,39 | 15,29 | 15,40 | -5,98% | 2.997.729,00 |
| 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% | 4.257.290,00 |
| 29.12.2025 | 15,17 | 16,64 | 14,43 | 16,57 | 5,47% | 5.563.350,00 |