16,175€
-0,77%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 16,33 | 16,53 | 16,15 | 16,18 | -0,77% | - |
| 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 |
| 15.05.2026 | 11,15 | 11,65 | 10,40 | 10,45 | -8,73% | 1.385,00 |
| 14.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -3,78% | 125,00 |
| 13.05.2026 | 12,95 | 12,95 | 11,90 | 11,90 | -6,30% | 1.695,00 |
| 12.05.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 3,25% | 600,00 |
| 11.05.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 1,03% | 230,00 |
| 08.05.2026 | 12,48 | 12,75 | 12,08 | 12,18 | -1,81% | - |
| 07.05.2026 | 12,95 | 12,95 | 12,40 | 12,40 | -0,60% | 116,00 |
| 06.05.2026 | 12,65 | 12,70 | 12,48 | 12,48 | -2,54% | - |
| 05.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 70,00 |
| 04.05.2026 | 13,15 | 13,15 | 12,75 | 12,80 | 1,39% | 223,00 |
| 30.04.2026 | 12,40 | 12,75 | 12,30 | 12,63 | 0,60% | - |
| 29.04.2026 | 12,45 | 12,55 | 12,45 | 12,55 | 0,80% | 1.077,00 |
| 28.04.2026 | 12,45 | 12,45 | 12,15 | 12,45 | -2,35% | 12.172,00 |
| 27.04.2026 | 11,80 | 12,75 | 11,70 | 12,75 | 6,25% | 452,00 |
| 24.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 3,00% | 90,00 |
| 23.04.2026 | 11,60 | 11,65 | 11,20 | 11,65 | 0,43% | 4.910,00 |
| 22.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 303,00 |
| 21.04.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 1,73% | 104,00 |
| 20.04.2026 | 11,25 | 11,75 | 11,10 | 11,55 | 1,32% | 15.905,00 |
| 17.04.2026 | 10,75 | 11,40 | 10,75 | 11,40 | 9,09% | 300,00 |
| 16.04.2026 | 10,38 | 10,90 | 10,30 | 10,45 | -0,48% | - |
| 15.04.2026 | 10,20 | 10,55 | 10,20 | 10,50 | 6,92% | 712,00 |
| 14.04.2026 | 9,67 | 10,04 | 9,65 | 9,82 | 2,94% | - |
| 13.04.2026 | 9,60 | 9,60 | 9,54 | 9,54 | -3,64% | 500,00 |
| 10.04.2026 | 10,45 | 10,45 | 9,90 | 9,90 | -0,80% | 1.763,00 |
| 09.04.2026 | 9,83 | 10,20 | 9,69 | 9,98 | 3,53% | - |
| 08.04.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 5,93% | 4,00 |
| 07.04.2026 | 9,20 | 9,62 | 9,10 | 9,10 | -5,85% | 2.103,00 |
| 02.04.2026 | 10,60 | 10,60 | 9,67 | 9,67 | -5,06% | 770,00 |