3,137$
2,51%
Echtzeit-Aktienkurs Omeros Corp
Bid:
Ask:
Aktienkurse zur Omeros Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,07 | 3,18 | 3,07 | 3,15 | 2,94% | 172.418,00 |
| 25.04.2024 | 3,01 | 3,10 | 2,97 | 3,06 | 0,66% | 265.792,00 |
| 24.04.2024 | 3,09 | 3,12 | 3,03 | 3,04 | -1,14% | 245.204,00 |
| 23.04.2024 | 3,11 | 3,25 | 3,07 | 3,08 | -0,32% | 210.645,00 |
| 22.04.2024 | 3,16 | 3,16 | 3,00 | 3,09 | 1,15% | 291.626,00 |
| 19.04.2024 | 3,17 | 3,25 | 3,03 | 3,05 | -4,98% | 385.938,00 |
| 18.04.2024 | 3,32 | 3,41 | 3,20 | 3,21 | -3,89% | 429.230,00 |
| 17.04.2024 | 3,48 | 3,57 | 3,32 | 3,34 | -2,62% | 269.409,00 |
| 16.04.2024 | 3,39 | 3,48 | 3,28 | 3,43 | 1,93% | 237.162,00 |
| 15.04.2024 | 3,71 | 3,82 | 3,36 | 3,37 | -10,51% | 432.495,00 |
| 12.04.2024 | 3,93 | 4,10 | 3,72 | 3,76 | -4,57% | 304.756,00 |
| 11.04.2024 | 3,69 | 3,97 | 3,62 | 3,94 | 8,24% | 531.150,00 |
| 10.04.2024 | 3,37 | 3,66 | 3,31 | 3,64 | 5,97% | 475.411,00 |
| 09.04.2024 | 3,46 | 3,59 | 3,38 | 3,44 | 0,44% | 327.985,00 |
| 08.04.2024 | 3,52 | 3,67 | 3,39 | 3,42 | -0,29% | 502.651,00 |
| 05.04.2024 | 3,12 | 3,47 | 3,11 | 3,43 | 9,94% | 440.838,00 |
| 04.04.2024 | 3,11 | 3,35 | 3,10 | 3,12 | -0,95% | 491.246,00 |
| 03.04.2024 | 3,00 | 3,21 | 3,00 | 3,15 | 3,45% | 332.817,00 |
| 02.04.2024 | 2,92 | 3,10 | 2,61 | 3,05 | -4,25% | 1.106.866,00 |
| 01.04.2024 | 3,41 | 3,41 | 3,08 | 3,18 | -7,83% | 553.413,00 |
| 28.03.2024 | 3,49 | 3,51 | 3,36 | 3,45 | 0,88% | 332.863,00 |
| 27.03.2024 | 3,56 | 3,56 | 3,36 | 3,42 | -1,16% | 238.020,00 |
| 26.03.2024 | 3,47 | 3,58 | 3,40 | 3,46 | 0,58% | 192.595,00 |
| 25.03.2024 | 3,41 | 3,52 | 3,34 | 3,44 | 1,18% | 281.230,00 |
| 22.03.2024 | 3,60 | 3,65 | 3,40 | 3,40 | -7,36% | 396.978,00 |
| 21.03.2024 | 3,77 | 3,94 | 3,66 | 3,67 | -2,65% | 320.342,00 |
| 20.03.2024 | 3,62 | 3,81 | 3,52 | 3,77 | 5,01% | 271.176,00 |
| 19.03.2024 | 3,49 | 3,70 | 3,49 | 3,59 | 1,99% | 300.326,00 |
| 18.03.2024 | 3,61 | 3,67 | 3,36 | 3,52 | -3,56% | 601.209,00 |
| 15.03.2024 | 3,65 | 3,82 | 3,60 | 3,65 | -0,82% | 557.098,00 |
| 14.03.2024 | 4,03 | 4,06 | 3,66 | 3,68 | -8,91% | 1.100.230,00 |
| 13.03.2024 | 4,10 | 4,19 | 4,01 | 4,04 | 0,25% | 361.970,00 |
| 12.03.2024 | 4,15 | 4,21 | 4,01 | 4,03 | -4,05% | 314.231,00 |
| 11.03.2024 | 4,32 | 4,43 | 4,18 | 4,20 | -4,11% | 326.607,00 |
| 08.03.2024 | 4,58 | 4,70 | 4,32 | 4,38 | -3,10% | 442.908,00 |
| 07.03.2024 | 4,42 | 4,60 | 4,36 | 4,52 | 2,38% | 292.643,00 |
| 06.03.2024 | 4,26 | 4,60 | 4,16 | 4,42 | 4,87% | 565.618,00 |
| 05.03.2024 | 4,44 | 4,47 | 4,19 | 4,21 | -4,86% | 326.813,00 |
| 04.03.2024 | 4,85 | 4,85 | 4,23 | 4,43 | -7,43% | 597.499,00 |
| 01.03.2024 | 4,54 | 4,85 | 4,48 | 4,78 | 6,22% | 436.873,00 |
| 29.02.2024 | 4,49 | 4,68 | 4,40 | 4,50 | -0,88% | 324.774,00 |
| 28.02.2024 | 4,41 | 4,57 | 4,36 | 4,54 | 0,89% | 429.304,00 |
| 27.02.2024 | 4,69 | 4,74 | 4,38 | 4,50 | -1,10% | 443.795,00 |
| 26.02.2024 | 4,14 | 4,60 | 4,14 | 4,55 | 10,44% | 530.535,00 |
| 23.02.2024 | 4,22 | 4,25 | 4,03 | 4,12 | -0,72% | 423.822,00 |
| 22.02.2024 | 4,27 | 4,42 | 4,15 | 4,15 | -2,12% | 454.014,00 |
| 21.02.2024 | 4,60 | 4,61 | 4,17 | 4,24 | -9,01% | 754.118,00 |
| 20.02.2024 | 4,81 | 4,91 | 4,60 | 4,66 | -4,70% | 624.069,00 |
| 16.02.2024 | 4,95 | 5,14 | 4,83 | 4,89 | -0,10% | 896.326,00 |
| 15.02.2024 | 4,60 | 5,02 | 4,42 | 4,90 | 7,11% | 1.488.832,00 |
| 14.02.2024 | 3,74 | 4,58 | 3,71 | 4,57 | 25,55% | 1.591.589,00 |
| 13.02.2024 | 3,71 | 3,77 | 3,55 | 3,64 | -7,14% | 655.443,00 |
| 12.02.2024 | 3,82 | 3,96 | 3,76 | 3,92 | 2,62% | 516.689,00 |
| 09.02.2024 | 3,29 | 3,92 | 3,28 | 3,82 | 15,41% | 944.255,00 |
| 08.02.2024 | 3,23 | 3,37 | 3,18 | 3,31 | 0,61% | 212.158,00 |
| 07.02.2024 | 3,32 | 3,40 | 3,29 | 3,29 | -1,79% | 217.665,00 |
| 06.02.2024 | 3,22 | 3,36 | 3,08 | 3,35 | 2,13% | 353.515,00 |
| 05.02.2024 | 3,35 | 3,42 | 3,27 | 3,28 | -3,53% | 397.362,00 |
| 02.02.2024 | 3,40 | 3,42 | 3,21 | 3,40 | 0,00% | 363.996,00 |
| 01.02.2024 | 3,55 | 3,57 | 3,26 | 3,40 | 5,10% | 1.432.035,00 |
| 31.01.2024 | 3,26 | 3,48 | 3,19 | 3,24 | -1,37% | 483.940,00 |
| 30.01.2024 | 3,32 | 3,35 | 3,14 | 3,28 | -2,38% | 630.381,00 |
| 29.01.2024 | 3,33 | 3,41 | 3,21 | 3,36 | 2,13% | 489.253,00 |
| 26.01.2024 | 3,36 | 3,44 | 3,21 | 3,29 | -1,79% | 374.833,00 |
| 25.01.2024 | 3,51 | 3,57 | 3,29 | 3,35 | -3,04% | 661.830,00 |
| 24.01.2024 | 3,46 | 3,79 | 3,44 | 3,46 | 1,32% | 725.711,00 |
| 23.01.2024 | 3,62 | 3,62 | 3,02 | 3,41 | -5,01% | 1.001.978,00 |
| 22.01.2024 | 3,91 | 4,00 | 3,56 | 3,59 | -7,71% | 819.950,00 |
| 19.01.2024 | 3,89 | 3,93 | 3,73 | 3,89 | 0,52% | 745.516,00 |
| 18.01.2024 | 3,87 | 4,08 | 3,67 | 3,87 | -0,26% | 992.898,00 |
| 17.01.2024 | 3,39 | 3,90 | 3,33 | 3,88 | 11,49% | 983.640,00 |
| 16.01.2024 | 3,45 | 3,64 | 3,37 | 3,48 | -1,42% | 414.525,00 |
| 12.01.2024 | 3,74 | 3,97 | 3,46 | 3,53 | -4,34% | 594.782,00 |
| 11.01.2024 | 3,71 | 3,85 | 3,53 | 3,69 | -1,34% | 548.550,00 |
| 10.01.2024 | 3,94 | 3,98 | 3,69 | 3,74 | -5,32% | 849.018,00 |
| 09.01.2024 | 3,55 | 4,03 | 3,47 | 3,95 | 10,64% | 973.671,00 |
| 08.01.2024 | 3,05 | 3,57 | 3,02 | 3,57 | 16,67% | 654.104,00 |
| 05.01.2024 | 2,96 | 3,11 | 2,91 | 3,06 | 1,16% | 399.212,00 |
| 04.01.2024 | 2,95 | 3,04 | 2,76 | 3,03 | 5,03% | 534.252,00 |
| 03.01.2024 | 3,29 | 3,29 | 2,85 | 2,88 | -12,46% | 1.062.186,00 |
| 02.01.2024 | 3,22 | 3,52 | 3,13 | 3,29 | 0,61% | 938.767,00 |
| 29.12.2023 | 3,49 | 3,57 | 3,13 | 3,27 | -7,10% | 953.674,00 |
| 28.12.2023 | 3,33 | 3,60 | 3,33 | 3,52 | 8,14% | 629.525,00 |
| 27.12.2023 | 3,69 | 3,76 | 3,23 | 3,26 | -9,33% | 1.285.261,00 |
| 26.12.2023 | 3,64 | 3,81 | 3,58 | 3,59 | -1,10% | 1.155.416,00 |
| 22.12.2023 | 3,16 | 3,65 | 3,16 | 3,63 | 14,15% | 901.766,00 |
| 21.12.2023 | 3,01 | 3,21 | 3,01 | 3,18 | 6,53% | 494.328,00 |
| 20.12.2023 | 2,95 | 3,24 | 2,87 | 2,99 | 0,17% | 729.260,00 |
| 19.12.2023 | 2,89 | 3,00 | 2,82 | 2,98 | 3,47% | 606.068,00 |
| 18.12.2023 | 2,87 | 3,02 | 2,73 | 2,88 | 1,41% | 585.747,00 |
| 15.12.2023 | 2,87 | 2,94 | 2,78 | 2,84 | -0,87% | 761.388,00 |
| 14.12.2023 | 2,94 | 3,02 | 2,78 | 2,87 | 0,53% | 663.028,00 |
| 13.12.2023 | 2,60 | 2,86 | 2,57 | 2,85 | 10,04% | 557.733,00 |
| 12.12.2023 | 2,49 | 2,68 | 2,41 | 2,59 | 2,57% | 873.885,00 |
| 11.12.2023 | 2,55 | 2,61 | 2,37 | 2,53 | -1,75% | 593.726,00 |
| 08.12.2023 | 2,56 | 2,64 | 2,50 | 2,57 | -0,39% | 353.370,00 |
| 07.12.2023 | 2,95 | 2,98 | 2,51 | 2,58 | -12,39% | 1.141.682,00 |
| 06.12.2023 | 2,57 | 2,96 | 2,55 | 2,95 | 15,49% | 1.205.886,00 |
| 05.12.2023 | 2,56 | 2,62 | 2,28 | 2,55 | 0,43% | 913.598,00 |
| 04.12.2023 | 2,22 | 2,55 | 2,22 | 2,54 | 13,86% | 1.149.903,00 |