9,780€
0,31%
Echtzeit-Aktienkurs Omeros Corp
Bid:
Ask:
Aktienkurse zur Omeros Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 9,54 | 9,82 | 9,54 | 9,80 | 0,46% | - |
| 25.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 2,85% | 2.000,00 |
| 24.02.2026 | 9,48 | 9,48 | 9,48 | 9,48 | -0,78% | 1,00 |
| 23.02.2026 | 10,40 | 10,40 | 9,56 | 9,56 | -5,44% | 2.010,00 |
| 20.02.2026 | 10,24 | 10,25 | 10,11 | 10,11 | -0,98% | - |
| 19.02.2026 | 9,96 | 10,26 | 9,86 | 10,21 | 1,44% | - |
| 18.02.2026 | 10,09 | 10,36 | 10,04 | 10,06 | -0,40% | - |
| 17.02.2026 | 9,95 | 10,10 | 9,95 | 10,10 | 1,05% | 201,00 |
| 16.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,05% | 358,00 |
| 13.02.2026 | 9,90 | 10,00 | 9,90 | 10,00 | 8,05% | 3.200,00 |
| 12.02.2026 | 9,26 | 9,26 | 9,26 | 9,26 | -2,63% | 992,00 |
| 11.02.2026 | 9,21 | 9,51 | 9,21 | 9,51 | -1,20% | 2.000,00 |
| 10.02.2026 | 9,62 | 9,62 | 9,62 | 9,62 | 2,89% | 500,00 |
| 09.02.2026 | 9,20 | 9,35 | 9,20 | 9,35 | -0,90% | 3.187,00 |
| 06.02.2026 | 9,35 | 9,44 | 9,35 | 9,44 | 3,40% | 2.895,00 |
| 05.02.2026 | 9,40 | 9,40 | 9,13 | 9,13 | -9,92% | 610,00 |
| 04.02.2026 | 9,81 | 10,13 | 9,81 | 10,13 | 1,30% | 1.119,00 |
| 03.02.2026 | 10,21 | 10,26 | 10,00 | 10,00 | 0,20% | 1.514,00 |
| 02.02.2026 | 10,07 | 10,07 | 9,62 | 9,98 | 1,71% | 396,00 |
| 30.01.2026 | 10,01 | 10,22 | 9,78 | 9,81 | -1,06% | - |
| 29.01.2026 | 9,98 | 10,06 | 9,77 | 9,92 | -2,00% | - |
| 28.01.2026 | 10,78 | 10,78 | 10,02 | 10,12 | -0,20% | - |
| 27.01.2026 | 9,73 | 10,19 | 9,59 | 10,14 | 3,97% | - |
| 26.01.2026 | 10,12 | 10,13 | 9,69 | 9,75 | -8,00% | - |
| 23.01.2026 | 10,59 | 10,60 | 10,59 | 10,60 | 1,24% | 201,00 |
| 22.01.2026 | 10,47 | 10,47 | 10,47 | 10,47 | 3,05% | 194,00 |
| 21.01.2026 | 10,22 | 10,22 | 10,15 | 10,16 | -2,68% | 1.500,00 |
| 20.01.2026 | 10,34 | 10,52 | 10,34 | 10,44 | 0,97% | 1.180,00 |
| 19.01.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -0,29% | 22,00 |
| 16.01.2026 | 10,77 | 10,77 | 10,25 | 10,37 | -0,58% | 3.190,00 |
| 15.01.2026 | 10,50 | 10,50 | 10,26 | 10,43 | -5,18% | 1.793,00 |
| 14.01.2026 | 10,89 | 11,00 | 10,89 | 11,00 | 1,76% | 5.420,00 |
| 13.01.2026 | 10,60 | 10,81 | 10,60 | 10,81 | -2,70% | 1.250,00 |
| 12.01.2026 | 10,97 | 11,11 | 10,37 | 11,11 | 3,73% | 3.920,00 |
| 09.01.2026 | 12,09 | 12,14 | 10,71 | 10,71 | -9,16% | 3.470,00 |
| 08.01.2026 | 12,05 | 13,88 | 11,79 | 11,79 | -3,36% | 5.771,00 |
| 07.01.2026 | 11,98 | 12,20 | 11,80 | 12,20 | 2,43% | 3.480,00 |
| 06.01.2026 | 12,94 | 12,94 | 11,71 | 11,91 | -13,07% | 1.429,00 |
| 05.01.2026 | 13,89 | 13,89 | 13,61 | 13,70 | -5,52% | 995,00 |
| 02.01.2026 | 14,80 | 15,60 | 13,83 | 14,50 | 3,13% | 1.331,00 |
| 30.12.2025 | 13,67 | 14,41 | 13,67 | 14,06 | 0,57% | 2.058,00 |
| 29.12.2025 | 12,88 | 13,98 | 12,32 | 13,98 | 85,66% | 10.274,00 |
| 23.12.2025 | 8,25 | 8,25 | 7,53 | 7,53 | -9,39% | 5.083,00 |
| 22.12.2025 | 8,55 | 8,69 | 8,18 | 8,31 | 1,22% | 3.654,00 |
| 19.12.2025 | 7,94 | 8,37 | 7,94 | 8,21 | 4,32% | 4.850,00 |
| 18.12.2025 | 7,93 | 7,93 | 7,87 | 7,87 | 1,35% | 1.750,00 |
| 17.12.2025 | 7,68 | 7,77 | 7,64 | 7,77 | 4,79% | 800,00 |
| 16.12.2025 | 7,96 | 8,11 | 7,41 | 7,41 | -10,40% | 1.637,00 |
| 15.12.2025 | 8,49 | 8,49 | 8,17 | 8,27 | -6,61% | 11.320,00 |
| 12.12.2025 | 8,95 | 9,13 | 8,83 | 8,86 | -2,69% | 2.014,00 |
| 11.12.2025 | 9,36 | 9,36 | 8,88 | 9,10 | -8,52% | 579,00 |
| 10.12.2025 | 9,97 | 10,08 | 9,73 | 9,95 | 1,20% | - |
| 09.12.2025 | 9,65 | 9,92 | 9,62 | 9,83 | -0,56% | 3.271,00 |
| 08.12.2025 | 9,50 | 9,89 | 9,50 | 9,89 | 4,33% | 4.956,00 |
| 05.12.2025 | 9,50 | 9,59 | 9,46 | 9,48 | 2,05% | - |
| 04.12.2025 | 9,21 | 9,29 | 9,21 | 9,29 | 4,33% | 611,00 |
| 03.12.2025 | 8,74 | 8,90 | 8,72 | 8,90 | 9,27% | 824,00 |
| 02.12.2025 | 8,37 | 8,60 | 8,15 | 8,15 | -2,69% | 1.754,00 |
| 01.12.2025 | 8,97 | 9,31 | 8,37 | 8,37 | 1,33% | 2.061,00 |
| 28.11.2025 | 8,26 | 8,26 | 8,26 | 8,26 | -2,88% | 55,00 |
| 27.11.2025 | 8,51 | 8,51 | 8,51 | 8,51 | 2,35% | 130,00 |
| 26.11.2025 | 8,50 | 8,50 | 8,31 | 8,31 | 1,84% | 1.785,00 |
| 25.11.2025 | 8,40 | 8,49 | 8,16 | 8,16 | -3,32% | 3.040,00 |
| 24.11.2025 | 7,95 | 8,45 | 7,95 | 8,44 | 21,53% | 1.821,00 |
| 21.11.2025 | 6,98 | 6,98 | 6,95 | 6,95 | -2,25% | 1.500,00 |
| 20.11.2025 | 7,11 | 7,11 | 7,11 | 7,11 | -4,12% | 1.000,00 |
| 19.11.2025 | 7,41 | 7,41 | 7,41 | 7,41 | -2,31% | 250,00 |
| 18.11.2025 | 7,61 | 7,91 | 7,49 | 7,59 | -3,87% | 5.135,00 |
| 17.11.2025 | 6,93 | 7,89 | 6,92 | 7,89 | 20,46% | 36.549,00 |
| 14.11.2025 | 6,23 | 6,55 | 5,79 | 6,55 | 13,96% | 3.834,00 |
| 13.11.2025 | 6,02 | 6,13 | 5,73 | 5,75 | -3,40% | - |
| 12.11.2025 | 6,50 | 6,50 | 5,95 | 5,95 | -0,42% | 2.700,00 |
| 11.11.2025 | 5,84 | 6,04 | 5,60 | 5,98 | 2,93% | 15.027,00 |
| 10.11.2025 | 5,62 | 5,91 | 5,62 | 5,81 | 4,59% | 1.801,00 |
| 07.11.2025 | 5,72 | 5,76 | 5,40 | 5,55 | -7,19% | 3.439,00 |
| 06.11.2025 | 5,98 | 5,98 | 5,98 | 5,98 | 0,17% | 700,00 |
| 05.11.2025 | 5,76 | 6,05 | 5,76 | 5,97 | -2,37% | 6.201,00 |
| 04.11.2025 | 6,30 | 6,30 | 6,12 | 6,12 | -2,63% | 1.365,00 |
| 03.11.2025 | 6,53 | 6,53 | 6,28 | 6,28 | -0,79% | 650,00 |
| 31.10.2025 | 6,33 | 6,33 | 6,33 | 6,33 | -6,71% | 2.120,00 |
| 30.10.2025 | 6,79 | 6,79 | 6,79 | 6,79 | -0,88% | 68,00 |
| 29.10.2025 | 6,81 | 6,85 | 6,81 | 6,85 | 4,90% | 1.100,00 |
| 28.10.2025 | 6,69 | 6,83 | 6,53 | 6,53 | -0,91% | 1.667,00 |
| 27.10.2025 | 6,55 | 6,90 | 6,55 | 6,59 | -0,08% | 4.903,00 |
| 24.10.2025 | 6,56 | 6,67 | 6,56 | 6,59 | 0,92% | 2.092,00 |
| 23.10.2025 | 6,47 | 6,72 | 6,47 | 6,53 | -0,15% | 2.100,00 |
| 22.10.2025 | 6,69 | 6,70 | 6,51 | 6,54 | -5,08% | 9.146,00 |
| 21.10.2025 | 7,02 | 7,02 | 6,83 | 6,89 | -2,34% | 3.365,00 |
| 20.10.2025 | 7,29 | 7,29 | 6,88 | 7,06 | 2,92% | 22.551,00 |
| 17.10.2025 | 8,47 | 8,47 | 6,86 | 6,86 | -19,07% | 8.687,00 |
| 16.10.2025 | 9,05 | 9,05 | 7,61 | 8,47 | -4,72% | 29.944,00 |
| 15.10.2025 | 3,59 | 11,03 | 3,48 | 8,89 | 143,03% | 103.787,00 |
| 14.10.2025 | 3,58 | 3,66 | 3,58 | 3,66 | 4,22% | 1.111,00 |
| 13.10.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -3,09% | 160,00 |
| 10.10.2025 | 3,77 | 3,77 | 3,62 | 3,62 | -7,51% | 3.585,00 |
| 09.10.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 1,45% | 1.541,00 |
| 08.10.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -0,23% | 75,00 |
| 07.10.2025 | 3,94 | 4,03 | 3,83 | 3,87 | 1,71% | - |
| 06.10.2025 | 3,94 | 3,94 | 3,80 | 3,80 | 7,15% | 3.150,00 |
| 03.10.2025 | 3,61 | 3,62 | 3,55 | 3,55 | 1,20% | - |