Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,92 | 19,95 | 19,86 | 19,95 | 3,26% | - |
| 25.02.2021 | 22,32 | 22,56 | 18,76 | 19,32 | -14,25% | - |
| 24.02.2021 | 22,47 | 23,17 | 22,33 | 22,53 | 1,60% | - |
| 23.02.2021 | 22,42 | 22,58 | 0,00 | 22,17 | -2,42% | - |
| 22.02.2021 | 22,69 | 22,72 | 22,65 | 22,72 | -3,26% | - |
| 19.02.2021 | 22,58 | 23,77 | 22,49 | 23,49 | 6,41% | - |
| 18.02.2021 | 21,81 | 22,45 | 21,71 | 22,07 | -0,70% | - |
| 17.02.2021 | 21,97 | 22,42 | 21,57 | 22,23 | 1,16% | - |
| 16.02.2021 | 22,06 | 22,26 | 21,74 | 21,97 | -0,43% | - |
| 12.02.2021 | 21,71 | 22,25 | 21,66 | 22,07 | 1,85% | - |
| 11.02.2021 | 21,76 | 21,88 | 21,06 | 21,67 | -1,88% | - |
| 10.02.2021 | 21,83 | 22,54 | 21,32 | 22,08 | 2,34% | - |
| 09.02.2021 | 21,77 | 22,16 | 21,34 | 21,58 | -0,37% | - |
| 08.02.2021 | 21,05 | 21,78 | 21,00 | 21,66 | 2,27% | - |
| 05.02.2021 | 21,15 | 21,92 | 21,02 | 21,18 | -2,55% | - |
| 04.02.2021 | 21,81 | 21,81 | 21,65 | 21,73 | 0,37% | - |
| 03.02.2021 | 20,87 | 21,87 | 20,84 | 21,65 | 2,61% | - |
| 02.02.2021 | 20,79 | 21,36 | 20,64 | 21,10 | 2,75% | - |
| 01.02.2021 | 19,91 | 20,71 | 19,88 | 20,54 | 5,39% | - |
| 29.01.2021 | 19,76 | 20,39 | 19,32 | 19,49 | 0,26% | - |
| 28.01.2021 | 19,45 | 19,55 | 18,84 | 19,44 | 3,19% | - |
| 27.01.2021 | 19,41 | 19,46 | 18,74 | 18,84 | -1,95% | - |
| 26.01.2021 | 19,43 | 19,55 | 19,14 | 19,21 | -1,39% | - |
| 25.01.2021 | 20,13 | 20,21 | 19,39 | 19,48 | -0,97% | - |
| 22.01.2021 | 18,43 | 19,87 | 18,36 | 19,67 | 5,50% | - |
| 21.01.2021 | 18,61 | 18,65 | 18,60 | 18,65 | -1,84% | - |
| 20.01.2021 | 20,43 | 20,49 | 18,60 | 19,00 | -2,49% | - |
| 19.01.2021 | 18,93 | 20,00 | 18,88 | 19,48 | 7,92% | - |
| 15.01.2021 | 18,27 | 18,32 | 17,81 | 18,05 | 0,22% | - |
| 14.01.2021 | 17,54 | 18,20 | 17,26 | 18,01 | 5,54% | - |
| 13.01.2021 | 16,81 | 17,53 | 16,64 | 17,07 | 2,68% | - |
| 12.01.2021 | 16,62 | 16,62 | 16,62 | 16,62 | 3,17% | - |
| 11.01.2021 | 16,34 | 16,34 | 15,96 | 16,11 | 0,56% | - |
| 08.01.2021 | 15,96 | 16,14 | 15,67 | 16,02 | 1,49% | - |
| 07.01.2021 | 15,36 | 15,85 | 15,32 | 15,79 | 4,61% | - |
| 06.01.2021 | 14,70 | 15,61 | 14,66 | 15,09 | 3,68% | - |
| 05.01.2021 | 14,46 | 14,58 | 14,30 | 14,56 | 0,07% | - |
| 04.01.2021 | 14,24 | 14,56 | 14,02 | 14,55 | 1,64% | - |
| 31.12.2020 | 14,53 | 14,56 | 14,06 | 14,31 | -1,45% | - |
| 30.12.2020 | 14,60 | 14,69 | 14,13 | 14,52 | 6,37% | - |
| 29.12.2020 | 13,65 | 13,65 | 13,65 | 13,65 | -4,38% | - |
| 28.12.2020 | 14,95 | 15,15 | 14,25 | 14,28 | -5,37% | - |
| 24.12.2020 | 14,99 | 15,39 | 14,64 | 15,09 | 1,65% | - |
| 23.12.2020 | 14,64 | 14,90 | 14,42 | 14,84 | 1,37% | - |
| 22.12.2020 | 14,90 | 14,97 | 14,58 | 14,64 | -1,15% | - |
| 21.12.2020 | 14,65 | 15,24 | 14,63 | 14,81 | -1,37% | - |
| 18.12.2020 | 15,12 | 15,31 | 14,87 | 15,02 | -0,30% | - |
| 17.12.2020 | 14,89 | 15,21 | 14,64 | 15,06 | -1,02% | - |
| 16.12.2020 | 15,13 | 15,40 | 15,08 | 15,22 | 1,13% | - |
| 15.12.2020 | 14,91 | 15,22 | 14,71 | 15,05 | -1,02% | - |
| 14.12.2020 | 15,23 | 15,70 | 15,10 | 15,20 | 4,68% | - |
| 11.12.2020 | 14,20 | 14,59 | 14,01 | 14,52 | 2,25% | - |
| 10.12.2020 | 14,16 | 14,40 | 14,06 | 14,20 | -0,94% | - |
| 09.12.2020 | 14,29 | 14,44 | 13,95 | 14,34 | 1,45% | - |
| 08.12.2020 | 14,23 | 14,31 | 13,82 | 14,13 | -0,88% | - |
| 07.12.2020 | 14,08 | 14,26 | 13,93 | 14,26 | -0,97% | - |
| 04.12.2020 | 14,17 | 14,52 | 14,05 | 14,40 | 0,88% | - |
| 03.12.2020 | 14,16 | 14,63 | 13,86 | 14,27 | -11,67% | - |
| 02.12.2020 | 12,22 | 18,40 | 12,12 | 16,16 | 27,66% | - |
| 01.12.2020 | 11,70 | 12,69 | 11,44 | 12,66 | 9,19% | - |
| 30.11.2020 | 11,54 | 11,61 | 11,29 | 11,59 | -0,77% | - |
| 27.11.2020 | 11,89 | 11,93 | 11,28 | 11,68 | 2,32% | - |
| 25.11.2020 | 11,64 | 11,74 | 11,42 | 11,42 | 0,62% | - |
| 24.11.2020 | 11,47 | 11,65 | 11,26 | 11,35 | -2,16% | - |
| 23.11.2020 | 11,61 | 11,76 | 11,49 | 11,60 | 1,22% | - |
| 20.11.2020 | 11,48 | 11,63 | 11,40 | 11,46 | -2,63% | - |
| 19.11.2020 | 11,94 | 12,07 | 11,56 | 11,77 | -1,01% | - |
| 18.11.2020 | 12,07 | 12,49 | 11,84 | 11,89 | 3,53% | - |
| 17.11.2020 | 11,64 | 11,85 | 11,30 | 11,48 | -3,73% | - |
| 16.11.2020 | 11,83 | 11,93 | 11,47 | 11,93 | 2,36% | - |
| 13.11.2020 | 11,47 | 11,73 | 11,37 | 11,65 | 5,57% | - |
| 12.11.2020 | 11,32 | 11,56 | 10,89 | 11,04 | -4,04% | - |
| 11.11.2020 | 11,54 | 11,54 | 11,50 | 11,50 | 3,56% | - |
| 10.11.2020 | 11,09 | 11,54 | 10,65 | 11,11 | 0,91% | - |
| 09.11.2020 | 11,01 | 11,46 | 10,73 | 11,01 | 5,36% | - |
| 06.11.2020 | 10,59 | 10,83 | 10,37 | 10,45 | -3,55% | - |
| 05.11.2020 | 10,45 | 10,98 | 10,41 | 10,83 | 2,03% | - |
| 04.11.2020 | 11,00 | 11,19 | 10,39 | 10,62 | -1,99% | - |
| 03.11.2020 | 10,75 | 10,99 | 10,44 | 10,83 | 4,74% | - |
| 02.11.2020 | 10,30 | 10,36 | 10,07 | 10,34 | 2,63% | - |
| 30.10.2020 | 10,26 | 10,33 | 0,00 | 10,08 | -4,18% | - |
| 29.10.2020 | 10,27 | 10,57 | 10,10 | 10,52 | 0,91% | - |
| 28.10.2020 | 10,30 | 10,58 | 10,14 | 10,42 | -1,14% | - |
| 27.10.2020 | 10,19 | 10,64 | 10,14 | 10,54 | 3,13% | - |
| 26.10.2020 | 10,38 | 10,42 | 10,11 | 10,22 | -6,07% | - |
| 23.10.2020 | 10,68 | 10,88 | 10,58 | 10,88 | -0,46% | - |
| 22.10.2020 | 11,35 | 11,35 | 10,67 | 10,93 | -1,89% | - |
| 21.10.2020 | 11,12 | 11,25 | 10,93 | 11,14 | -1,02% | - |
| 20.10.2020 | 12,12 | 12,12 | 11,13 | 11,26 | -0,66% | - |
| 19.10.2020 | 11,55 | 11,69 | 11,04 | 11,33 | -1,52% | - |
| 16.10.2020 | 11,41 | 11,82 | 11,37 | 11,51 | -1,71% | - |
| 15.10.2020 | 0,00 | 11,71 | 0,00 | 11,71 | 6,55% | - |
| 14.10.2020 | 11,09 | 11,21 | 10,76 | 10,99 | -1,74% | - |
| 13.10.2020 | 11,24 | 11,52 | 11,07 | 11,18 | -0,27% | - |
| 12.10.2020 | 11,18 | 11,31 | 11,00 | 11,21 | 1,13% | - |
| 09.10.2020 | 11,00 | 11,18 | 10,87 | 11,09 | -1,77% | - |
| 08.10.2020 | 11,27 | 11,48 | 11,01 | 11,29 | 3,01% | - |
| 07.10.2020 | 10,72 | 11,03 | 10,61 | 10,96 | 3,35% | - |
| 06.10.2020 | 10,74 | 11,02 | 10,56 | 10,60 | -2,89% | - |
| 05.10.2020 | 10,63 | 10,96 | 10,63 | 10,92 | 4,75% | - |