Börse:
18,620$
-1,95%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
18,620$
Ask:
18,620$
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 18,84 | 18,84 | 17,66 | 18,62 | -1,95% | 275.889,00 |
| 20.01.2021 | 19,87 | 20,62 | 18,82 | 18,99 | -2,42% | 357.042,00 |
| 19.01.2021 | 18,92 | 20,00 | 18,70 | 19,46 | 7,75% | 554.914,00 |
| 15.01.2021 | 18,21 | 18,50 | 17,78 | 18,06 | 0,39% | 245.261,00 |
| 14.01.2021 | 17,10 | 18,18 | 17,10 | 17,99 | 5,39% | 242.483,00 |
| 13.01.2021 | 16,54 | 17,52 | 16,45 | 17,07 | 3,27% | 203.220,00 |
| 12.01.2021 | 16,29 | 16,80 | 16,20 | 16,53 | 2,67% | 159.050,00 |
| 11.01.2021 | 15,81 | 16,39 | 15,81 | 16,10 | 0,56% | 106.321,00 |
| 08.01.2021 | 15,85 | 16,11 | 15,60 | 16,01 | 1,27% | 179.671,00 |
| 07.01.2021 | 15,25 | 15,85 | 15,25 | 15,81 | 5,05% | 217.524,00 |
| 06.01.2021 | 14,75 | 15,59 | 14,50 | 15,05 | 3,65% | 221.249,00 |
| 05.01.2021 | 14,56 | 14,72 | 14,29 | 14,52 | 0,00% | 170.242,00 |
| 04.01.2021 | 14,35 | 14,55 | 14,03 | 14,52 | 1,65% | 164.282,00 |
| 31.12.2020 | 14,63 | 14,63 | 14,06 | 14,29 | -1,75% | 153.663,00 |
| 30.12.2020 | 14,45 | 14,77 | 14,37 | 14,54 | 0,90% | 141.586,00 |
| 29.12.2020 | 14,55 | 14,58 | 14,16 | 14,41 | -0,69% | 175.860,00 |
| 28.12.2020 | 15,14 | 15,14 | 14,50 | 14,51 | -2,62% | 160.911,00 |
| 24.12.2020 | 14,94 | 15,05 | 14,74 | 14,90 | 0,47% | 68.394,00 |
| 23.12.2020 | 14,66 | 14,89 | 14,41 | 14,83 | 1,16% | 152.033,00 |
| 22.12.2020 | 14,77 | 14,97 | 14,58 | 14,66 | -0,95% | 202.651,00 |
| 21.12.2020 | 14,92 | 15,21 | 14,51 | 14,80 | -1,53% | 148.576,00 |
| 18.12.2020 | 15,21 | 15,32 | 14,87 | 15,03 | -0,40% | 782.685,00 |
| 17.12.2020 | 15,26 | 15,30 | 14,64 | 15,09 | -0,59% | 183.313,00 |
| 16.12.2020 | 15,02 | 15,35 | 14,85 | 15,18 | 1,81% | 199.139,00 |
| 15.12.2020 | 15,20 | 15,20 | 14,24 | 14,91 | -1,84% | 208.139,00 |
| 14.12.2020 | 14,80 | 15,68 | 14,80 | 15,19 | 4,54% | 341.721,00 |
| 11.12.2020 | 14,04 | 14,60 | 14,00 | 14,53 | 2,47% | 143.391,00 |
| 10.12.2020 | 14,27 | 14,37 | 14,07 | 14,18 | -0,84% | 175.085,00 |
| 09.12.2020 | 14,36 | 14,46 | 13,96 | 14,30 | 0,49% | 235.162,00 |
| 08.12.2020 | 14,20 | 14,37 | 14,00 | 14,23 | 0,21% | 180.043,00 |
| 07.12.2020 | 14,20 | 14,25 | 13,94 | 14,20 | 0,78% | 178.232,00 |
| 04.12.2020 | 14,28 | 14,52 | 14,05 | 14,09 | -1,19% | 311.482,00 |
| 03.12.2020 | 14,33 | 14,80 | 13,69 | 14,26 | 14,72% | 794.612,00 |
| 02.12.2020 | 12,50 | 12,56 | 12,00 | 12,43 | -1,19% | 198.623,00 |
| 01.12.2020 | 11,64 | 12,68 | 11,47 | 12,58 | 8,54% | 259.383,00 |
| 30.11.2020 | 11,78 | 11,78 | 11,30 | 11,59 | -1,28% | 185.643,00 |
| 27.11.2020 | 11,69 | 11,95 | 11,69 | 11,74 | 0,26% | 66.653,00 |
| 25.11.2020 | 11,30 | 11,79 | 11,18 | 11,71 | 2,99% | 125.553,00 |
| 24.11.2020 | 11,85 | 11,88 | 11,26 | 11,37 | -1,98% | 179.416,00 |
| 23.11.2020 | 11,60 | 11,75 | 11,36 | 11,60 | 1,40% | 146.210,00 |
| 20.11.2020 | 11,79 | 11,79 | 11,40 | 11,44 | -2,97% | 176.731,00 |
| 19.11.2020 | 11,82 | 12,05 | 11,57 | 11,79 | -0,84% | 110.526,00 |
| 18.11.2020 | 11,64 | 12,46 | 11,64 | 11,89 | 3,21% | 214.168,00 |
| 17.11.2020 | 11,90 | 11,90 | 11,42 | 11,52 | -3,52% | 195.319,00 |
| 16.11.2020 | 11,81 | 11,94 | 11,47 | 11,94 | 2,75% | 317.486,00 |
| 13.11.2020 | 11,19 | 11,72 | 11,12 | 11,62 | 5,16% | 156.776,00 |
| 12.11.2020 | 11,48 | 11,57 | 10,88 | 11,05 | -3,83% | 228.782,00 |
| 11.11.2020 | 11,16 | 11,55 | 10,75 | 11,49 | 3,70% | 248.978,00 |
| 10.11.2020 | 11,21 | 11,69 | 10,67 | 11,08 | 0,82% | 288.139,00 |
| 09.11.2020 | 10,82 | 11,45 | 10,60 | 10,99 | 5,27% | 265.792,00 |
| 06.11.2020 | 10,80 | 10,84 | 10,38 | 10,44 | -3,69% | 135.160,00 |
| 05.11.2020 | 10,58 | 10,97 | 10,37 | 10,84 | 2,07% | 402.960,00 |
| 04.11.2020 | 10,85 | 11,21 | 10,51 | 10,62 | -1,67% | 520.035,00 |
| 03.11.2020 | 10,53 | 10,97 | 10,45 | 10,80 | 2,96% | 494.172,00 |
| 02.11.2020 | 10,29 | 10,52 | 10,03 | 10,49 | 3,45% | 648.997,00 |
| 30.10.2020 | 10,45 | 10,49 | 9,98 | 10,14 | -3,43% | 566.206,00 |
| 29.10.2020 | 10,48 | 10,56 | 10,10 | 10,50 | 0,38% | 477.818,00 |
| 28.10.2020 | 10,52 | 10,58 | 10,14 | 10,46 | -0,76% | 675.275,00 |
| 27.10.2020 | 10,17 | 10,65 | 10,02 | 10,54 | 3,13% | 560.034,00 |
| 26.10.2020 | 10,54 | 10,57 | 10,10 | 10,22 | -4,13% | 543.800,00 |
| 23.10.2020 | 11,02 | 11,08 | 10,57 | 10,66 | -3,53% | 541.362,00 |
| 22.10.2020 | 11,07 | 11,52 | 10,67 | 11,05 | -0,90% | 890.979,00 |
| 21.10.2020 | 11,25 | 11,30 | 10,92 | 11,15 | -0,98% | 437.079,00 |
| 20.10.2020 | 11,71 | 12,28 | 11,12 | 11,26 | 1,62% | 1.565.743,00 |
| 19.10.2020 | 11,55 | 11,75 | 11,02 | 11,08 | -3,82% | 401.463,00 |
| 16.10.2020 | 11,39 | 11,81 | 11,29 | 11,52 | 0,52% | 505.165,00 |
| 15.10.2020 | 10,93 | 11,55 | 10,90 | 11,46 | 6,51% | 604.164,00 |
| 14.10.2020 | 11,12 | 11,26 | 10,76 | 10,76 | -3,67% | 337.531,00 |
| 13.10.2020 | 11,01 | 11,49 | 11,01 | 11,17 | -0,09% | 370.946,00 |
| 12.10.2020 | 11,04 | 11,30 | 10,96 | 11,18 | 0,90% | 357.970,00 |
| 09.10.2020 | 11,38 | 11,49 | 10,87 | 11,08 | -1,69% | 632.217,00 |
| 08.10.2020 | 11,08 | 11,49 | 11,01 | 11,27 | 3,21% | 947.113,00 |
| 07.10.2020 | 10,64 | 11,06 | 10,56 | 10,92 | 3,02% | 722.638,00 |
| 06.10.2020 | 10,95 | 11,04 | 10,55 | 10,60 | -2,75% | 510.440,00 |
| 05.10.2020 | 10,55 | 10,94 | 10,12 | 10,90 | 4,41% | 707.372,00 |
| 02.10.2020 | 10,14 | 10,60 | 9,99 | 10,44 | 0,97% | 428.075,00 |
| 01.10.2020 | 10,11 | 10,56 | 9,87 | 10,34 | 2,33% | 1.253.643,00 |
| 30.09.2020 | 9,70 | 10,14 | 9,25 | 10,11 | 5,59% | 1.460.368,00 |
| 29.09.2020 | 9,94 | 9,98 | 9,56 | 9,57 | -3,82% | 1.008.918,00 |
| 28.09.2020 | 10,22 | 10,24 | 9,72 | 9,95 | -1,58% | 1.436.735,00 |
| 25.09.2020 | 9,89 | 10,26 | 9,87 | 10,11 | 2,85% | 1.247.632,00 |
| 24.09.2020 | 10,18 | 10,20 | 9,73 | 9,83 | -4,00% | 1.542.017,00 |
| 23.09.2020 | 11,01 | 11,16 | 10,17 | 10,24 | -6,74% | 1.214.002,00 |
| 22.09.2020 | 11,76 | 11,76 | 10,94 | 10,98 | -5,83% | 754.287,00 |
| 21.09.2020 | 12,09 | 12,09 | 11,46 | 11,66 | -5,28% | 860.653,00 |
| 18.09.2020 | 12,62 | 12,79 | 12,28 | 12,31 | -2,69% | 2.162.680,00 |
| 17.09.2020 | 12,62 | 13,03 | 12,43 | 12,65 | -0,78% | 1.042.656,00 |
| 16.09.2020 | 12,21 | 13,01 | 12,17 | 12,75 | 3,91% | 1.384.374,00 |
| 15.09.2020 | 12,37 | 12,58 | 11,96 | 12,27 | 0,08% | 1.545.489,00 |
| 14.09.2020 | 11,65 | 12,30 | 11,30 | 12,26 | 5,60% | 1.696.759,00 |
| 11.09.2020 | 11,84 | 12,26 | 11,50 | 11,61 | -0,43% | 1.415.439,00 |
| 10.09.2020 | 11,00 | 11,87 | 10,93 | 11,66 | 6,10% | 1.363.201,00 |
| 09.09.2020 | 10,67 | 11,16 | 10,67 | 10,99 | 3,68% | 1.086.409,00 |
| 08.09.2020 | 9,90 | 10,78 | 9,59 | 10,60 | 6,00% | 3.001.120,00 |
| 04.09.2020 | 10,49 | 10,49 | 9,78 | 10,00 | -3,10% | 2.405.839,00 |
| 03.09.2020 | 10,70 | 10,77 | 9,98 | 10,32 | -2,27% | 2.076.448,00 |
| 02.09.2020 | 11,02 | 11,07 | 10,50 | 10,56 | -2,58% | 2.337.453,00 |
| 01.09.2020 | 11,86 | 11,86 | 10,80 | 10,84 | -9,29% | 2.126.762,00 |
| 31.08.2020 | 12,20 | 12,39 | 11,57 | 11,95 | -0,83% | 1.514.569,00 |
| 28.08.2020 | 11,66 | 12,20 | 11,60 | 12,05 | 2,90% | 668.077,00 |