10,125€
3,74%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 9,95 | 10,10 | 9,85 | 9,95 | 1,95% | - |
| 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 |
| 01.04.2026 | 9,67 | 10,45 | 9,56 | 10,18 | 11,01% | 2.493,00 |
| 31.03.2026 | 8,64 | 9,21 | 8,63 | 9,17 | 1,27% | - |
| 30.03.2026 | 8,83 | 9,06 | 8,83 | 9,06 | 4,50% | 334,00 |
| 27.03.2026 | 8,65 | 8,67 | 8,65 | 8,67 | -5,02% | 1.300,00 |
| 26.03.2026 | 9,01 | 9,26 | 8,94 | 9,12 | 1,36% | - |
| 25.03.2026 | 9,01 | 9,01 | 9,00 | 9,00 | 1,12% | 5.334,00 |
| 24.03.2026 | 9,14 | 9,14 | 8,90 | 8,90 | -4,76% | 2.001,00 |
| 23.03.2026 | 9,56 | 9,56 | 9,35 | 9,35 | -2,30% | 911,00 |
| 20.03.2026 | 9,61 | 9,66 | 9,43 | 9,57 | -0,36% | - |
| 19.03.2026 | 9,40 | 9,60 | 9,40 | 9,60 | 1,51% | 1.876,00 |
| 18.03.2026 | 9,81 | 9,82 | 9,40 | 9,46 | -2,50% | - |
| 17.03.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | 3.000,00 |
| 16.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -0,91% | 500,00 |
| 13.03.2026 | 9,93 | 10,21 | 9,82 | 9,84 | -5,48% | - |
| 12.03.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 3,79% | 150,00 |
| 11.03.2026 | 10,07 | 10,26 | 9,94 | 10,03 | 0,50% | - |
| 10.03.2026 | 9,80 | 10,00 | 9,80 | 9,98 | 1,94% | 6.041,00 |
| 09.03.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -1,51% | 2.450,00 |
| 06.03.2026 | 9,90 | 9,94 | 9,90 | 9,94 | -0,05% | 2.500,00 |
| 05.03.2026 | 9,95 | 10,06 | 9,76 | 9,95 | 2,79% | - |
| 04.03.2026 | 9,68 | 9,68 | 9,68 | 9,68 | -0,82% | 50,00 |
| 03.03.2026 | 10,49 | 10,49 | 9,76 | 9,76 | -3,70% | 900,00 |
| 02.03.2026 | 10,32 | 10,32 | 9,62 | 10,13 | 1,55% | 1.303,00 |
| 27.02.2026 | 9,73 | 10,01 | 9,64 | 9,98 | 1,84% | - |
| 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 |