Echtzeit-Aktienkurs Osiris Therapeutics
Bid:
Ask:
Aktienkurse zur Osiris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2019 | 18,99 | 19,01 | 18,97 | 18,99 | 0,00% | 455.074,00 |
| 15.04.2019 | 18,98 | 19,00 | 18,98 | 18,99 | -0,05% | 115.569,00 |
| 12.04.2019 | 18,98 | 19,02 | 18,98 | 19,00 | -0,05% | 388.775,00 |
| 11.04.2019 | 18,97 | 19,02 | 18,97 | 19,01 | 0,11% | 267.882,00 |
| 10.04.2019 | 18,95 | 19,01 | 18,95 | 18,99 | 0,21% | 69.104,00 |
| 09.04.2019 | 19,00 | 19,02 | 18,90 | 18,95 | -0,26% | 115.118,00 |
| 08.04.2019 | 19,00 | 19,02 | 18,99 | 19,00 | 0,00% | 128.738,00 |
| 05.04.2019 | 19,01 | 19,02 | 19,00 | 19,00 | -0,11% | 83.500,00 |
| 04.04.2019 | 19,02 | 19,04 | 18,99 | 19,02 | 0,05% | 69.713,00 |
| 03.04.2019 | 19,01 | 19,04 | 19,00 | 19,01 | 0,00% | 117.591,00 |
| 02.04.2019 | 19,00 | 19,04 | 18,96 | 19,01 | 0,11% | 342.742,00 |
| 01.04.2019 | 18,99 | 19,00 | 18,97 | 18,99 | -0,05% | 317.221,00 |
| 29.03.2019 | 18,99 | 19,00 | 18,98 | 19,00 | 0,00% | 421.602,00 |
| 28.03.2019 | 19,02 | 19,02 | 18,96 | 19,00 | -0,05% | 150.307,00 |
| 27.03.2019 | 19,03 | 19,05 | 18,99 | 19,01 | -0,16% | 158.388,00 |
| 26.03.2019 | 19,01 | 19,07 | 19,00 | 19,04 | 0,16% | 221.010,00 |
| 25.03.2019 | 19,06 | 19,14 | 19,00 | 19,01 | -0,05% | 128.149,00 |
| 22.03.2019 | 19,08 | 19,20 | 19,00 | 19,02 | -0,68% | 380.714,00 |
| 21.03.2019 | 19,19 | 19,19 | 19,13 | 19,15 | -0,47% | 186.838,00 |
| 20.03.2019 | 19,05 | 19,27 | 19,03 | 19,24 | 1,05% | 449.207,00 |
| 19.03.2019 | 19,03 | 19,06 | 19,03 | 19,04 | 0,00% | 567.990,00 |
| 18.03.2019 | 19,00 | 19,06 | 18,99 | 19,04 | -0,10% | 309.862,00 |
| 15.03.2019 | 18,99 | 19,06 | 18,99 | 19,06 | 0,32% | 521.489,00 |
| 14.03.2019 | 19,03 | 19,06 | 18,97 | 19,00 | -0,37% | 706.675,00 |
| 13.03.2019 | 19,05 | 19,08 | 19,04 | 19,07 | 0,05% | 1.273.387,00 |
| 12.03.2019 | 19,06 | 19,15 | 18,99 | 19,06 | 0,95% | 2.621.616,00 |
| 11.03.2019 | 18,72 | 19,30 | 18,60 | 18,88 | 0,91% | 139.542,00 |
| 08.03.2019 | 18,40 | 18,82 | 18,11 | 18,71 | 4,53% | 93.144,00 |
| 06.03.2019 | 17,88 | 18,48 | 17,81 | 17,90 | 0,17% | 90.365,00 |
| 05.03.2019 | 16,90 | 18,26 | 16,56 | 17,87 | 5,55% | 76.693,00 |
| 04.03.2019 | 17,20 | 17,33 | 16,80 | 16,93 | -1,57% | 68.975,00 |
| 01.03.2019 | 17,43 | 17,70 | 17,20 | 17,20 | -1,21% | 70.959,00 |
| 28.02.2019 | 17,37 | 17,66 | 17,22 | 17,41 | 0,23% | 46.857,00 |
| 27.02.2019 | 17,34 | 17,69 | 17,00 | 17,37 | -0,12% | 41.382,00 |
| 26.02.2019 | 17,01 | 17,46 | 17,01 | 17,39 | 1,22% | 81.064,00 |
| 25.02.2019 | 17,10 | 17,45 | 16,96 | 17,18 | 6,71% | 104.880,00 |
| 21.02.2019 | 15,79 | 16,13 | 15,69 | 16,10 | 0,31% | 53.337,00 |
| 20.02.2019 | 15,85 | 16,16 | 15,71 | 16,05 | 1,26% | 116.682,00 |
| 19.02.2019 | 15,93 | 15,93 | 15,57 | 15,85 | -0,44% | 64.374,00 |
| 15.02.2019 | 15,17 | 16,00 | 15,08 | 15,92 | 4,60% | 180.693,00 |
| 14.02.2019 | 15,13 | 15,25 | 15,05 | 15,22 | 0,73% | 45.062,00 |
| 13.02.2019 | 15,14 | 15,32 | 15,10 | 15,11 | -0,66% | 62.333,00 |
| 12.02.2019 | 15,49 | 15,74 | 15,12 | 15,21 | -0,46% | 60.037,00 |
| 11.02.2019 | 15,22 | 15,36 | 15,03 | 15,28 | -0,13% | 72.285,00 |
| 08.02.2019 | 15,51 | 15,85 | 15,01 | 15,30 | -0,52% | 96.390,00 |
| 07.02.2019 | 15,45 | 15,54 | 15,07 | 15,38 | -0,32% | 53.188,00 |
| 06.02.2019 | 15,60 | 15,70 | 13,56 | 15,43 | -1,66% | 149.262,00 |
| 05.02.2019 | 15,71 | 15,78 | 15,22 | 15,69 | 0,90% | 103.695,00 |
| 04.02.2019 | 15,00 | 15,62 | 14,79 | 15,55 | 3,67% | 227.224,00 |
| 01.02.2019 | 14,70 | 15,00 | 14,30 | 15,00 | 1,83% | 211.657,00 |
| 31.01.2019 | 14,71 | 14,75 | 14,30 | 14,73 | 1,45% | 125.219,00 |
| 30.01.2019 | 14,50 | 14,59 | 14,22 | 14,52 | 0,00% | 34.157,00 |
| 29.01.2019 | 14,59 | 14,75 | 14,45 | 14,52 | -0,21% | 68.103,00 |
| 28.01.2019 | 14,55 | 14,57 | 13,97 | 14,55 | 0,00% | 63.061,00 |
| 25.01.2019 | 14,08 | 14,60 | 14,08 | 14,55 | 1,11% | 84.900,00 |
| 24.01.2019 | 14,45 | 14,54 | 14,03 | 14,39 | -0,42% | 41.476,00 |
| 23.01.2019 | 13,91 | 14,63 | 13,91 | 14,45 | 2,92% | 65.075,00 |
| 22.01.2019 | 14,43 | 14,46 | 13,87 | 14,04 | -3,17% | 71.582,00 |
| 18.01.2019 | 14,56 | 14,73 | 14,25 | 14,50 | 0,28% | 63.905,00 |
| 17.01.2019 | 14,75 | 14,90 | 14,25 | 14,46 | -0,89% | 112.652,00 |
| 16.01.2019 | 13,70 | 14,71 | 13,67 | 14,59 | 8,07% | 96.409,00 |
| 15.01.2019 | 13,14 | 13,88 | 13,14 | 13,50 | 2,66% | 50.636,00 |
| 14.01.2019 | 13,50 | 13,50 | 12,95 | 13,15 | -2,52% | 40.761,00 |
| 11.01.2019 | 13,26 | 14,07 | 13,04 | 13,49 | 2,20% | 98.041,00 |
| 10.01.2019 | 13,22 | 13,25 | 13,01 | 13,20 | -0,53% | 25.863,00 |
| 09.01.2019 | 13,08 | 13,43 | 12,74 | 13,27 | 2,08% | 26.912,00 |
| 08.01.2019 | 13,48 | 13,64 | 12,88 | 13,00 | -2,91% | 66.209,00 |
| 07.01.2019 | 13,68 | 13,68 | 12,48 | 13,39 | -0,81% | 89.074,00 |
| 04.01.2019 | 13,72 | 14,13 | 13,28 | 13,50 | -5,13% | 195.442,00 |
| 03.01.2019 | 13,50 | 14,80 | 13,28 | 14,23 | 5,49% | 283.964,00 |
| 02.01.2019 | 13,41 | 13,64 | 13,05 | 13,49 | -0,07% | 136.940,00 |
| 31.12.2018 | 13,43 | 13,74 | 13,11 | 13,50 | 3,45% | 158.798,00 |
| 28.12.2018 | 12,59 | 13,38 | 12,55 | 13,05 | 4,15% | 83.005,00 |
| 27.12.2018 | 11,75 | 13,28 | 11,55 | 12,53 | 6,64% | 132.854,00 |
| 26.12.2018 | 11,36 | 11,99 | 11,16 | 11,75 | 3,52% | 71.889,00 |
| 24.12.2018 | 11,66 | 11,94 | 11,24 | 11,35 | -2,49% | 12.135,00 |
| 21.12.2018 | 11,90 | 11,90 | 11,10 | 11,64 | 0,69% | 134.867,00 |
| 20.12.2018 | 12,13 | 12,25 | 11,21 | 11,56 | -5,56% | 70.995,00 |
| 19.12.2018 | 12,84 | 13,08 | 12,02 | 12,24 | -5,41% | 69.477,00 |
| 18.12.2018 | 12,57 | 13,25 | 12,57 | 12,94 | 3,03% | 127.228,00 |
| 17.12.2018 | 13,07 | 13,22 | 12,19 | 12,56 | -5,71% | 109.500,00 |
| 14.12.2018 | 13,28 | 13,66 | 13,00 | 13,32 | -1,26% | 111.378,00 |
| 13.12.2018 | 13,16 | 13,78 | 12,81 | 13,49 | 1,73% | 106.789,00 |
| 12.12.2018 | 14,25 | 14,35 | 12,32 | 13,26 | -5,82% | 295.863,00 |
| 11.12.2018 | 13,60 | 14,25 | 13,60 | 14,08 | 4,53% | 452.201,00 |
| 10.12.2018 | 13,75 | 13,75 | 13,14 | 13,47 | -0,52% | 105.955,00 |
| 07.12.2018 | 13,00 | 13,79 | 12,86 | 13,54 | 4,64% | 257.784,00 |
| 06.12.2018 | 11,96 | 13,00 | 11,82 | 12,94 | 7,03% | 202.420,00 |
| 04.12.2018 | 12,17 | 12,46 | 11,97 | 12,09 | -0,41% | 39.193,00 |
| 03.12.2018 | 12,10 | 12,15 | 11,74 | 12,14 | 0,75% | 69.978,00 |
| 30.11.2018 | 12,11 | 12,11 | 11,78 | 12,05 | -0,41% | 137.605,00 |
| 29.11.2018 | 12,06 | 12,25 | 11,95 | 12,10 | 0,83% | 57.836,00 |
| 28.11.2018 | 11,88 | 12,00 | 11,69 | 12,00 | 3,45% | 244.527,00 |
| 27.11.2018 | 11,00 | 11,75 | 10,96 | 11,60 | 6,03% | 119.932,00 |
| 26.11.2018 | 10,90 | 11,00 | 10,85 | 10,94 | 1,39% | 134.341,00 |
| 23.11.2018 | 10,65 | 10,95 | 10,65 | 10,79 | 0,84% | 91.666,00 |
| 21.11.2018 | 10,61 | 10,70 | 10,49 | 10,70 | 1,23% | 5.314,00 |
| 20.11.2018 | 10,48 | 10,63 | 10,38 | 10,57 | -0,38% | 15.888,00 |
| 19.11.2018 | 10,43 | 10,66 | 10,30 | 10,61 | 2,51% | 16.388,00 |
| 16.11.2018 | 10,43 | 10,46 | 10,20 | 10,35 | -1,71% | 29.513,00 |