16,550€
-1,49%
Echtzeit-Aktienkurs Omeros Corp
Bid:
Ask:
Aktienkurse zur Omeros Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 16,55 | 16,75 | 16,55 | 16,75 | -0,30% | 203,00 |
| 01.10.2026 | 16,98 | 17,23 | 16,68 | 16,80 | -0,30% | - |
| 30.09.2026 | 16,80 | 16,85 | 16,80 | 16,85 | -0,30% | 5.669,00 |
| 29.09.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 500,00 |
| 28.09.2026 | 17,55 | 17,55 | 17,40 | 17,40 | 0,58% | 463,00 |
| 25.09.2026 | 17,45 | 17,45 | 17,30 | 17,30 | -1,98% | 300,00 |
| 24.09.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -1,40% | 716,00 |
| 23.09.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -1,92% | 12.200,00 |
| 22.09.2026 | 17,65 | 18,25 | 17,60 | 18,25 | 14,78% | 5.150,00 |
| 21.09.2026 | 15,53 | 16,13 | 15,53 | 15,90 | 0,63% | - |
| 18.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | 4,00 |
| 17.09.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | 33,00 |
| 16.09.2026 | 14,75 | 15,43 | 14,68 | 15,40 | 3,70% | - |
| 15.09.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -3,57% | 189,00 |
| 14.09.2026 | 15,70 | 15,70 | 15,40 | 15,40 | -4,05% | 706,00 |
| 11.09.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | 141,00 |
| 10.09.2026 | 16,55 | 16,63 | 15,93 | 16,05 | -1,23% | - |
| 09.09.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | 119,00 |
| 08.09.2026 | 16,15 | 16,35 | 16,15 | 16,35 | 0,31% | 106,00 |
| 07.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.09.2026 | 16,35 | 16,35 | 16,30 | 16,30 | 0,00% | 143,00 |
| 03.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,56% | 500,00 |
| 02.09.2026 | 16,00 | 16,75 | 16,00 | 16,05 | -1,53% | 418,00 |
| 01.09.2026 | 16,13 | 16,45 | 15,90 | 16,30 | 2,84% | - |
| 31.08.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,31% | 190,00 |
| 28.08.2026 | 16,25 | 16,40 | 15,90 | 15,90 | -1,24% | 385,00 |
| 27.08.2026 | 15,70 | 16,20 | 15,50 | 16,10 | 0,00% | - |
| 26.08.2026 | 16,25 | 16,25 | 15,60 | 16,10 | -2,42% | 1.601,00 |
| 25.08.2026 | 16,75 | 16,75 | 16,45 | 16,50 | -0,90% | 691,00 |
| 24.08.2026 | 16,55 | 16,65 | 16,15 | 16,65 | 2,15% | 396,00 |
| 21.08.2026 | 16,10 | 16,30 | 16,10 | 16,30 | 4,15% | 247,00 |
| 20.08.2026 | 16,10 | 16,10 | 15,60 | 15,65 | -1,26% | 1.188,00 |
| 19.08.2026 | 15,05 | 15,85 | 15,05 | 15,85 | 8,19% | 353,00 |
| 18.08.2026 | 14,75 | 14,75 | 14,65 | 14,65 | -1,35% | 309,00 |
| 17.08.2026 | 14,40 | 14,90 | 14,40 | 14,85 | -1,00% | 2.549,00 |
| 14.08.2026 | 14,55 | 15,05 | 14,35 | 15,00 | -1,64% | 8.330,00 |
| 13.08.2026 | 13,70 | 15,40 | 13,70 | 15,25 | 29,79% | 7.371,00 |
| 12.08.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | 500,00 |
| 11.08.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 2,16% | 5.100,00 |
| 10.08.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 3,57% | 495,00 |
| 07.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 9.360,00 |
| 06.08.2026 | 10,75 | 11,10 | 10,75 | 11,10 | 1,37% | 280,00 |
| 05.08.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,23% | 156,00 |
| 04.08.2026 | 10,95 | 11,00 | 10,68 | 10,93 | 1,63% | - |
| 03.08.2026 | 10,35 | 10,75 | 10,35 | 10,75 | 6,44% | 1.105,00 |
| 31.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 40,00 |
| 30.07.2026 | 10,10 | 10,40 | 10,10 | 10,30 | 1,48% | 1.487,00 |
| 29.07.2026 | 9,82 | 10,15 | 9,82 | 10,15 | 4,86% | 649,00 |
| 28.07.2026 | 9,92 | 9,94 | 9,32 | 9,68 | -4,16% | - |
| 27.07.2026 | 9,58 | 10,10 | 9,58 | 10,10 | 16,49% | 350,00 |
| 24.07.2026 | 9,04 | 9,07 | 8,67 | 8,67 | -0,34% | - |
| 23.07.2026 | 8,59 | 8,83 | 8,40 | 8,70 | 2,35% | - |
| 22.07.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 0,47% | 200,00 |
| 21.07.2026 | 8,46 | 8,57 | 8,38 | 8,46 | 0,83% | - |
| 20.07.2026 | 8,46 | 8,60 | 8,21 | 8,39 | 1,57% | - |
| 17.07.2026 | 8,26 | 8,26 | 8,26 | 8,26 | -1,20% | 35,00 |
| 16.07.2026 | 9,05 | 9,14 | 8,18 | 8,36 | -8,63% | - |
| 15.07.2026 | 9,18 | 9,26 | 9,02 | 9,15 | -0,54% | - |
| 14.07.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 4,78% | 570,00 |
| 13.07.2026 | 8,89 | 9,10 | 8,72 | 8,78 | -1,57% | - |
| 10.07.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -1,76% | 353,00 |
| 09.07.2026 | 8,96 | 9,08 | 8,96 | 9,08 | -1,52% | 1.001,00 |
| 08.07.2026 | 9,10 | 9,22 | 9,08 | 9,22 | 3,83% | 1.780,00 |
| 07.07.2026 | 8,90 | 8,90 | 8,88 | 8,88 | -1,33% | 1.100,00 |
| 06.07.2026 | 7,88 | 9,10 | 7,88 | 9,00 | 10,70% | 2.079,00 |
| 03.07.2026 | 8,12 | 8,13 | 8,08 | 8,13 | 1,50% | - |
| 02.07.2026 | 8,24 | 8,39 | 8,01 | 8,01 | -4,64% | - |
| 01.07.2026 | 8,40 | 8,40 | 8,40 | 8,40 | -1,87% | 1.000,00 |
| 30.06.2026 | 8,68 | 8,68 | 8,56 | 8,56 | 0,47% | 10.889,00 |
| 29.06.2026 | 8,00 | 8,52 | 8,00 | 8,52 | 12,70% | 11.964,00 |
| 26.06.2026 | 8,00 | 9,00 | 7,02 | 7,56 | -19,23% | 22.453,00 |
| 25.06.2026 | 9,30 | 9,56 | 9,26 | 9,36 | -0,64% | - |
| 24.06.2026 | 9,42 | 9,42 | 9,42 | 9,42 | 5,37% | 2.025,00 |
| 23.06.2026 | 9,00 | 9,30 | 8,77 | 8,94 | -1,11% | - |
| 22.06.2026 | 9,04 | 9,04 | 9,04 | 9,04 | 0,56% | 100,00 |
| 19.06.2026 | 8,99 | 9,01 | 8,96 | 8,99 | 1,47% | - |
| 18.06.2026 | 8,42 | 9,04 | 8,30 | 8,86 | 5,10% | - |
| 17.06.2026 | 8,17 | 8,44 | 8,02 | 8,43 | 1,57% | - |
| 16.06.2026 | 8,08 | 8,30 | 8,08 | 8,30 | 5,33% | 550,00 |
| 15.06.2026 | 7,88 | 7,88 | 7,88 | 7,88 | 5,63% | 15,00 |
| 12.06.2026 | 8,84 | 8,84 | 7,20 | 7,46 | -16,37% | 4.441,00 |
| 11.06.2026 | 8,94 | 8,94 | 8,92 | 8,92 | 0,90% | 895,00 |
| 10.06.2026 | 8,26 | 8,84 | 8,26 | 8,84 | 4,74% | 1.600,00 |
| 09.06.2026 | 8,74 | 8,74 | 8,40 | 8,44 | 0,00% | 1.100,00 |
| 08.06.2026 | 8,50 | 8,74 | 8,44 | 8,44 | -3,65% | 934,00 |
| 05.06.2026 | 8,76 | 8,76 | 8,76 | 8,76 | -3,31% | 30,00 |
| 04.06.2026 | 8,56 | 9,18 | 8,56 | 9,06 | 2,49% | 4.882,00 |
| 03.06.2026 | 8,84 | 8,84 | 8,84 | 8,84 | -0,90% | 230,00 |
| 02.06.2026 | 8,98 | 9,14 | 8,92 | 8,92 | -2,41% | 3.716,00 |
| 01.06.2026 | 9,70 | 9,70 | 9,14 | 9,14 | -1,72% | 5.932,00 |
| 29.05.2026 | 9,46 | 9,46 | 9,30 | 9,30 | -4,52% | 2.000,00 |
| 28.05.2026 | 9,74 | 9,74 | 9,74 | 9,74 | 5,64% | 40,00 |
| 27.05.2026 | 10,25 | 10,25 | 9,22 | 9,22 | -9,61% | 467,00 |
| 26.05.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 4,51% | 2.485,00 |
| 25.05.2026 | 10,20 | 10,20 | 9,76 | 9,76 | -3,37% | 171,00 |
| 22.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -4,49% | 4,00 |
| 21.05.2026 | 10,63 | 10,88 | 10,50 | 10,58 | -0,70% | - |
| 20.05.2026 | 10,45 | 10,65 | 10,45 | 10,65 | 8,67% | 523,00 |
| 19.05.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | 1,00 |
| 18.05.2026 | 10,20 | 10,70 | 10,20 | 10,30 | -1,44% | 3.073,00 |