6,435€
3,79%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 6,23 | 6,57 | 6,18 | 6,40 | 3,23% | - |
| 03.05.2024 | 6,24 | 6,48 | 6,08 | 6,20 | -0,64% | 222.290,00 |
| 02.05.2024 | 5,65 | 6,67 | 5,65 | 6,24 | 10,64% | 579.101,00 |
| 30.04.2024 | 5,56 | 5,73 | 5,47 | 5,64 | 2,17% | 95.863,00 |
| 29.04.2024 | 5,60 | 5,73 | 5,38 | 5,52 | -0,72% | 128.028,00 |
| 26.04.2024 | 5,57 | 5,73 | 5,52 | 5,56 | -0,71% | 87.408,00 |
| 25.04.2024 | 5,64 | 5,74 | 5,40 | 5,60 | -0,71% | 158.909,00 |
| 24.04.2024 | 5,95 | 6,05 | 5,64 | 5,64 | -5,53% | 240.936,00 |
| 23.04.2024 | 5,96 | 6,18 | 5,78 | 5,97 | 0,00% | 376.959,00 |
| 22.04.2024 | 5,40 | 6,10 | 5,29 | 5,97 | 10,97% | 410.921,00 |
| 19.04.2024 | 4,96 | 5,49 | 4,95 | 5,38 | 7,60% | 328.456,00 |
| 18.04.2024 | 4,90 | 5,00 | 4,77 | 5,00 | 2,56% | 128.837,00 |
| 17.04.2024 | 4,94 | 4,97 | 4,68 | 4,88 | 4,84% | 248.766,00 |
| 16.04.2024 | 4,63 | 4,65 | 4,51 | 4,65 | 0,76% | 51.090,00 |
| 15.04.2024 | 4,71 | 4,73 | 4,61 | 4,62 | -2,02% | 46.010,00 |
| 12.04.2024 | 4,71 | 4,84 | 4,69 | 4,71 | 0,00% | 51.163,00 |
| 11.04.2024 | 4,75 | 4,84 | 4,69 | 4,71 | 1,29% | 80.199,00 |
| 10.04.2024 | 4,76 | 4,86 | 4,65 | 4,65 | -1,38% | 77.329,00 |
| 09.04.2024 | 4,81 | 4,85 | 4,72 | 4,72 | -2,18% | 62.995,00 |
| 08.04.2024 | 4,95 | 4,95 | 4,77 | 4,82 | -0,82% | 68.621,00 |
| 05.04.2024 | 5,06 | 5,13 | 4,83 | 4,86 | -5,63% | 147.783,00 |
| 04.04.2024 | 5,12 | 5,27 | 5,11 | 5,15 | -0,96% | 88.947,00 |
| 03.04.2024 | 4,88 | 5,26 | 4,80 | 5,20 | 6,78% | 205.713,00 |
| 02.04.2024 | 4,91 | 5,07 | 4,84 | 4,87 | 0,21% | 146.435,00 |
| 28.03.2024 | 4,86 | 4,94 | 4,75 | 4,86 | -0,21% | 91.788,00 |
| 27.03.2024 | 4,94 | 4,94 | 4,80 | 4,87 | -1,32% | 55.662,00 |
| 26.03.2024 | 4,76 | 4,96 | 4,67 | 4,94 | 2,81% | 87.850,00 |
| 25.03.2024 | 4,79 | 4,84 | 4,54 | 4,80 | 0,00% | 88.440,00 |
| 22.03.2024 | 4,76 | 4,89 | 4,69 | 4,80 | -0,52% | 79.202,00 |
| 21.03.2024 | 4,59 | 4,93 | 4,59 | 4,83 | 5,12% | 145.267,00 |
| 20.03.2024 | 4,66 | 4,71 | 4,41 | 4,59 | -2,55% | 94.415,00 |
| 19.03.2024 | 4,85 | 4,85 | 4,62 | 4,71 | -3,09% | 58.979,00 |
| 18.03.2024 | 4,89 | 4,99 | 4,79 | 4,86 | 1,25% | 79.914,00 |
| 15.03.2024 | 4,80 | 4,85 | 4,73 | 4,80 | 0,00% | 27.136,00 |
| 14.03.2024 | 4,85 | 4,96 | 4,78 | 4,80 | -1,13% | 54.169,00 |
| 13.03.2024 | 4,82 | 4,94 | 4,68 | 4,86 | 0,10% | 157.048,00 |
| 12.03.2024 | 5,13 | 5,18 | 4,85 | 4,85 | -5,83% | 150.985,00 |
| 11.03.2024 | 5,25 | 5,31 | 5,00 | 5,15 | -1,53% | 165.634,00 |
| 08.03.2024 | 5,35 | 5,36 | 5,02 | 5,23 | -1,69% | 284.994,00 |
| 07.03.2024 | 4,90 | 5,50 | 4,87 | 5,32 | 8,90% | 388.301,00 |
| 06.03.2024 | 4,90 | 5,05 | 4,85 | 4,89 | -0,31% | 50.430,00 |
| 05.03.2024 | 4,90 | 4,95 | 4,75 | 4,90 | 0,41% | 102.813,00 |
| 04.03.2024 | 5,08 | 5,35 | 4,88 | 4,88 | -2,40% | 366.049,00 |
| 01.03.2024 | 4,76 | 5,10 | 4,60 | 5,00 | 5,15% | 387.373,00 |
| 29.02.2024 | 4,90 | 5,15 | 4,54 | 4,76 | -5,09% | 508.536,00 |
| 28.02.2024 | 5,50 | 6,00 | 4,82 | 5,01 | 51,59% | 1.462.795,00 |
| 27.02.2024 | 3,42 | 3,57 | 3,31 | 3,31 | 3,28% | 125.362,00 |
| 26.02.2024 | 3,22 | 3,25 | 3,12 | 3,20 | -1,54% | 43.356,00 |
| 23.02.2024 | 3,34 | 3,35 | 3,21 | 3,25 | -2,55% | 53.422,00 |
| 22.02.2024 | 3,35 | 3,46 | 3,30 | 3,34 | -0,30% | 55.264,00 |
| 21.02.2024 | 3,40 | 3,47 | 3,30 | 3,35 | -3,04% | 63.214,00 |
| 20.02.2024 | 3,58 | 3,62 | 3,40 | 3,45 | -4,03% | 59.821,00 |
| 19.02.2024 | 3,70 | 3,70 | 3,56 | 3,60 | -2,31% | 46.399,00 |
| 16.02.2024 | 3,76 | 3,80 | 3,61 | 3,68 | -2,65% | 37.146,00 |
| 15.02.2024 | 3,64 | 3,89 | 3,64 | 3,78 | 4,13% | 65.255,00 |
| 14.02.2024 | 3,70 | 3,70 | 3,61 | 3,63 | -1,09% | 18.670,00 |
| 13.02.2024 | 3,70 | 3,70 | 3,63 | 3,67 | 0,69% | 15.260,00 |
| 12.02.2024 | 3,60 | 3,74 | 3,58 | 3,65 | 1,25% | 32.098,00 |
| 09.02.2024 | 3,65 | 3,66 | 3,58 | 3,60 | -1,64% | 21.414,00 |
| 08.02.2024 | 3,70 | 3,78 | 3,66 | 3,66 | -0,81% | 17.092,00 |
| 07.02.2024 | 3,72 | 3,90 | 3,67 | 3,69 | -2,38% | 40.751,00 |
| 06.02.2024 | 3,70 | 3,78 | 3,62 | 3,78 | 2,44% | 49.079,00 |
| 05.02.2024 | 3,72 | 3,78 | 3,66 | 3,69 | -0,81% | 26.381,00 |
| 02.02.2024 | 3,82 | 3,89 | 3,72 | 3,72 | -2,23% | 33.974,00 |
| 01.02.2024 | 3,90 | 3,95 | 3,80 | 3,81 | -2,81% | 46.821,00 |
| 31.01.2024 | 4,09 | 4,09 | 3,92 | 3,92 | -4,16% | 44.841,00 |
| 30.01.2024 | 4,05 | 4,12 | 3,98 | 4,09 | 1,87% | 39.189,00 |
| 29.01.2024 | 3,94 | 4,05 | 3,87 | 4,01 | 1,91% | 45.089,00 |
| 26.01.2024 | 3,85 | 3,98 | 3,85 | 3,94 | 0,90% | 32.700,00 |
| 25.01.2024 | 3,81 | 3,92 | 3,81 | 3,90 | 0,39% | 26.597,00 |
| 24.01.2024 | 3,89 | 3,89 | 3,77 | 3,89 | 1,97% | 43.035,00 |
| 23.01.2024 | 3,79 | 3,90 | 3,77 | 3,81 | 0,66% | 36.350,00 |
| 22.01.2024 | 3,75 | 3,85 | 3,74 | 3,79 | 1,61% | 72.218,00 |
| 19.01.2024 | 3,56 | 3,75 | 3,55 | 3,73 | 4,63% | 109.138,00 |
| 18.01.2024 | 3,55 | 3,60 | 3,51 | 3,56 | -1,11% | 61.798,00 |
| 17.01.2024 | 3,72 | 3,72 | 3,51 | 3,60 | -3,49% | 94.391,00 |
| 16.01.2024 | 3,80 | 3,88 | 3,73 | 3,73 | -1,58% | 63.340,00 |
| 15.01.2024 | 4,07 | 4,07 | 3,70 | 3,79 | -6,65% | 199.411,00 |
| 12.01.2024 | 4,05 | 4,12 | 4,05 | 4,06 | -0,49% | 39.744,00 |
| 11.01.2024 | 4,19 | 4,27 | 4,04 | 4,08 | -2,39% | 69.624,00 |
| 10.01.2024 | 4,35 | 4,35 | 4,15 | 4,18 | -2,79% | 59.624,00 |
| 09.01.2024 | 4,42 | 4,48 | 4,28 | 4,30 | -1,38% | 47.919,00 |
| 08.01.2024 | 4,15 | 4,43 | 4,15 | 4,36 | 4,56% | 100.349,00 |
| 05.01.2024 | 4,29 | 4,29 | 4,13 | 4,17 | -1,07% | 34.670,00 |
| 04.01.2024 | 4,15 | 4,29 | 4,15 | 4,22 | 0,84% | 34.519,00 |
| 03.01.2024 | 4,22 | 4,29 | 4,15 | 4,18 | -1,76% | 53.726,00 |
| 02.01.2024 | 4,28 | 4,44 | 4,23 | 4,26 | -0,58% | 61.182,00 |
| 29.12.2023 | 4,38 | 4,47 | 4,28 | 4,28 | -2,17% | 121.380,00 |
| 28.12.2023 | 4,30 | 4,40 | 4,27 | 4,38 | 2,94% | 38.616,00 |
| 27.12.2023 | 4,10 | 4,33 | 4,02 | 4,25 | 4,04% | 124.848,00 |
| 22.12.2023 | 4,09 | 4,23 | 4,09 | 4,09 | -0,37% | 73.579,00 |
| 21.12.2023 | 4,15 | 4,15 | 4,03 | 4,10 | 0,00% | 55.414,00 |
| 20.12.2023 | 4,06 | 4,18 | 4,04 | 4,10 | 0,49% | 41.894,00 |
| 19.12.2023 | 4,01 | 4,09 | 4,00 | 4,08 | 2,51% | 41.101,00 |
| 18.12.2023 | 3,98 | 3,98 | 3,98 | 3,98 | -3,63% | 72.569,00 |
| 15.12.2023 | 4,19 | 4,27 | 4,13 | 4,13 | -0,72% | 105.086,00 |
| 14.12.2023 | 4,00 | 4,19 | 4,00 | 4,16 | 4,13% | 137.113,00 |
| 13.12.2023 | 3,92 | 4,01 | 3,89 | 4,00 | 2,04% | 52.472,00 |
| 12.12.2023 | 4,11 | 4,13 | 3,92 | 3,92 | -4,98% | 70.314,00 |
| 11.12.2023 | 4,13 | 4,24 | 4,05 | 4,12 | 2,11% | 77.157,00 |