Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.091,52 -665,22 (-2,58%) CMC Crypto 200
593,69 -22,26 (-3,61%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
Olema Pharmaceuticals, Inc. (OLMA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. März 2023 | 3,6700 | 3,6998 | 3,4100 | 3,4100 | 3,4100 | 108.397 |
| 21. März 2023 | 3,7000 | 3,8200 | 3,5500 | 3,6400 | 3,6400 | 113.100 |
| 20. März 2023 | 3,6300 | 3,8520 | 3,4300 | 3,6100 | 3,6100 | 77.900 |
| 17. März 2023 | 3,7500 | 3,8700 | 3,5100 | 3,6300 | 3,6300 | 118.300 |
| 16. März 2023 | 3,9400 | 3,9500 | 3,7050 | 3,8100 | 3,8100 | 35.500 |
| 15. März 2023 | 3,8800 | 4,0400 | 3,6100 | 3,9800 | 3,9800 | 103.000 |
| 14. März 2023 | 4,0000 | 4,1700 | 3,7350 | 3,9000 | 3,9000 | 53.400 |
| 13. März 2023 | 3,8400 | 4,0500 | 3,8100 | 3,9300 | 3,9300 | 102.700 |
| 10. März 2023 | 4,3300 | 4,3300 | 3,0300 | 3,8900 | 3,8900 | 238.100 |
| 09. März 2023 | 3,8900 | 3,9700 | 3,6600 | 3,7600 | 3,7600 | 64.500 |
| 08. März 2023 | 3,7900 | 4,1500 | 3,7500 | 3,8900 | 3,8900 | 80.500 |
| 07. März 2023 | 4,0100 | 4,3110 | 3,7500 | 3,7700 | 3,7700 | 40.900 |
| 06. März 2023 | 4,0600 | 4,1500 | 3,9400 | 3,9500 | 3,9500 | 33.000 |
| 03. März 2023 | 4,1000 | 4,1850 | 3,9500 | 4,1000 | 4,1000 | 44.300 |
| 02. März 2023 | 3,9500 | 4,2300 | 3,9300 | 4,0950 | 4,0950 | 26.600 |
| 01. März 2023 | 4,1700 | 4,1700 | 3,7700 | 4,0100 | 4,0100 | 118.100 |
| 28. Feb. 2023 | 3,9400 | 4,2400 | 3,9200 | 4,1000 | 4,1000 | 42.000 |
| 27. Feb. 2023 | 4,2100 | 4,2150 | 3,8200 | 3,8900 | 3,8900 | 52.700 |
| 24. Feb. 2023 | 4,3000 | 4,3000 | 4,0400 | 4,1000 | 4,1000 | 33.600 |
| 23. Feb. 2023 | 4,6000 | 4,8600 | 4,2560 | 4,3300 | 4,3300 | 59.100 |
| 22. Feb. 2023 | 4,6400 | 4,6900 | 4,3600 | 4,5600 | 4,5600 | 77.800 |
| 21. Feb. 2023 | 4,5600 | 4,5600 | 4,1600 | 4,1600 | 4,1600 | 37.700 |
| 17. Feb. 2023 | 4,2700 | 4,6300 | 4,1800 | 4,5500 | 4,5500 | 85.300 |
| 16. Feb. 2023 | 4,4100 | 4,5500 | 4,1100 | 4,2700 | 4,2700 | 126.900 |
| 15. Feb. 2023 | 4,5200 | 4,6400 | 4,4300 | 4,4900 | 4,4900 | 24.600 |
| 14. Feb. 2023 | 4,7600 | 4,8700 | 4,3800 | 4,5250 | 4,5250 | 91.900 |
| 13. Feb. 2023 | 4,5400 | 4,8300 | 4,5400 | 4,7900 | 4,7900 | 107.600 |
| 10. Feb. 2023 | 4,6300 | 4,7050 | 4,4200 | 4,5400 | 4,5400 | 76.200 |
| 09. Feb. 2023 | 4,6800 | 5,1100 | 4,4040 | 4,6600 | 4,6600 | 827.300 |
| 08. Feb. 2023 | 4,8700 | 4,9900 | 4,6500 | 4,6500 | 4,6500 | 224.300 |
| 07. Feb. 2023 | 4,5000 | 4,9000 | 4,3900 | 4,8500 | 4,8500 | 70.900 |
| 06. Feb. 2023 | 4,4300 | 4,7500 | 4,3100 | 4,5300 | 4,5300 | 187.000 |
| 03. Feb. 2023 | 4,8200 | 4,9000 | 4,4000 | 4,5500 | 4,5500 | 77.400 |
| 02. Feb. 2023 | 4,8800 | 5,0600 | 4,8200 | 4,8700 | 4,8700 | 174.700 |
| 01. Feb. 2023 | 4,8200 | 5,0300 | 4,7310 | 4,8700 | 4,8700 | 171.400 |
| 31. Jan. 2023 | 4,7800 | 5,0130 | 4,7800 | 4,8300 | 4,8300 | 180.000 |
| 30. Jan. 2023 | 4,7000 | 4,9100 | 4,4400 | 4,7900 | 4,7900 | 166.000 |
| 27. Jan. 2023 | 4,6800 | 4,9900 | 4,4620 | 4,7100 | 4,7100 | 106.400 |
| 26. Jan. 2023 | 5,0100 | 5,0600 | 4,7000 | 4,7400 | 4,7400 | 211.300 |
| 25. Jan. 2023 | 4,8900 | 5,0200 | 4,7950 | 4,9600 | 4,9600 | 272.400 |
| 24. Jan. 2023 | 4,8300 | 5,0590 | 4,4000 | 4,9700 | 4,9700 | 215.400 |
| 23. Jan. 2023 | 4,6200 | 5,1400 | 4,6000 | 4,9700 | 4,9700 | 484.000 |
| 20. Jan. 2023 | 4,7100 | 4,7100 | 4,0900 | 4,6500 | 4,6500 | 149.800 |
| 19. Jan. 2023 | 4,4700 | 4,8400 | 4,4500 | 4,7100 | 4,7100 | 344.900 |
| 18. Jan. 2023 | 4,4600 | 4,5900 | 4,3450 | 4,5500 | 4,5500 | 197.100 |
| 17. Jan. 2023 | 4,1600 | 4,4100 | 3,9500 | 4,4100 | 4,4100 | 142.500 |
| 13. Jan. 2023 | 3,9000 | 4,2500 | 3,8800 | 4,1500 | 4,1500 | 79.800 |
| 12. Jan. 2023 | 3,7500 | 4,0500 | 3,6000 | 4,0100 | 4,0100 | 793.300 |
| 11. Jan. 2023 | 3,2700 | 3,9600 | 3,2700 | 3,9200 | 3,9200 | 274.900 |
| 10. Jan. 2023 | 3,0900 | 3,3000 | 2,8800 | 3,2200 | 3,2200 | 97.200 |
| 09. Jan. 2023 | 2,9000 | 3,2500 | 2,7700 | 3,1200 | 3,1200 | 214.500 |
| 06. Jan. 2023 | 2,7300 | 2,9000 | 2,7300 | 2,8500 | 2,8500 | 139.800 |
| 05. Jan. 2023 | 2,6000 | 2,7900 | 2,4700 | 2,7500 | 2,7500 | 56.500 |
| 04. Jan. 2023 | 2,6400 | 2,6950 | 2,4700 | 2,5500 | 2,5500 | 113.900 |
| 03. Jan. 2023 | 2,4800 | 2,6800 | 2,4500 | 2,6400 | 2,6400 | 97.900 |
| 30. Dez. 2022 | 2,4200 | 2,6200 | 2,4200 | 2,4500 | 2,4500 | 196.700 |
| 29. Dez. 2022 | 2,5000 | 2,5600 | 2,4100 | 2,4800 | 2,4800 | 107.500 |
| 28. Dez. 2022 | 2,5400 | 2,5900 | 2,3950 | 2,4400 | 2,4400 | 66.300 |
| 27. Dez. 2022 | 2,6900 | 2,7600 | 2,5000 | 2,5700 | 2,5700 | 172.600 |
| 23. Dez. 2022 | 2,5300 | 2,8300 | 2,4000 | 2,6500 | 2,6500 | 155.100 |
| 22. Dez. 2022 | 2,3200 | 2,6500 | 2,3100 | 2,5800 | 2,5800 | 167.000 |
| 21. Dez. 2022 | 2,3800 | 2,4400 | 2,2400 | 2,2700 | 2,2700 | 67.600 |
| 20. Dez. 2022 | 2,3400 | 2,4800 | 2,2800 | 2,3100 | 2,3100 | 84.500 |
| 19. Dez. 2022 | 2,3700 | 2,4500 | 2,1900 | 2,3800 | 2,3800 | 96.900 |
| 16. Dez. 2022 | 2,4500 | 2,5000 | 2,2800 | 2,3300 | 2,3300 | 400.700 |
| 15. Dez. 2022 | 2,4000 | 2,5100 | 2,3500 | 2,4500 | 2,4500 | 48.600 |
| 14. Dez. 2022 | 2,4400 | 2,5200 | 2,3400 | 2,4500 | 2,4500 | 81.700 |
| 13. Dez. 2022 | 2,5400 | 2,6500 | 2,3600 | 2,4700 | 2,4700 | 164.300 |
| 12. Dez. 2022 | 2,4500 | 2,4800 | 2,3200 | 2,3800 | 2,3800 | 67.800 |
| 09. Dez. 2022 | 2,4350 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 28.600 |
| 08. Dez. 2022 | 2,6200 | 2,6400 | 2,4100 | 2,4800 | 2,4800 | 122.500 |
| 07. Dez. 2022 | 2,5000 | 2,8800 | 2,3500 | 2,6200 | 2,6200 | 183.700 |
| 06. Dez. 2022 | 2,8100 | 2,9050 | 2,4600 | 2,4900 | 2,4900 | 112.200 |
| 05. Dez. 2022 | 2,6800 | 2,9500 | 2,5000 | 2,7900 | 2,7900 | 87.700 |
| 02. Dez. 2022 | 2,7600 | 2,8900 | 2,5950 | 2,7300 | 2,7300 | 56.200 |
| 01. Dez. 2022 | 2,9100 | 2,9850 | 2,7400 | 2,8500 | 2,8500 | 37.800 |
| 30. Nov. 2022 | 2,8250 | 2,9390 | 2,5700 | 2,8700 | 2,8700 | 92.800 |
| 29. Nov. 2022 | 2,7700 | 2,8750 | 2,6400 | 2,6700 | 2,6700 | 37.000 |
| 28. Nov. 2022 | 3,0600 | 3,1400 | 2,7500 | 2,8200 | 2,8200 | 61.000 |
| 25. Nov. 2022 | 2,7800 | 3,1600 | 2,7450 | 3,1500 | 3,1500 | 62.200 |
| 23. Nov. 2022 | 2,5700 | 2,8100 | 2,4500 | 2,7400 | 2,7400 | 263.400 |
| 22. Nov. 2022 | 2,7300 | 2,8100 | 2,3000 | 2,5400 | 2,5400 | 247.100 |
| 21. Nov. 2022 | 2,6500 | 2,8500 | 2,5700 | 2,7000 | 2,7000 | 259.500 |
| 18. Nov. 2022 | 2,7100 | 2,8400 | 2,5200 | 2,6300 | 2,6300 | 187.900 |
| 17. Nov. 2022 | 3,0200 | 3,0400 | 2,6500 | 2,7000 | 2,7000 | 198.100 |
| 16. Nov. 2022 | 3,2000 | 3,2300 | 2,9500 | 3,0900 | 3,0900 | 47.600 |
| 15. Nov. 2022 | 3,3100 | 3,3450 | 3,1500 | 3,2000 | 3,2000 | 47.300 |
| 14. Nov. 2022 | 3,3200 | 3,3600 | 3,1800 | 3,2400 | 3,2400 | 53.100 |
| 11. Nov. 2022 | 3,2700 | 3,4050 | 3,2700 | 3,3800 | 3,3800 | 103.300 |
| 10. Nov. 2022 | 3,0900 | 3,3500 | 3,0000 | 3,2500 | 3,2500 | 145.300 |
| 09. Nov. 2022 | 3,1000 | 3,2450 | 2,9300 | 2,9700 | 2,9700 | 111.500 |
| 08. Nov. 2022 | 3,0100 | 3,3100 | 3,0000 | 3,1300 | 3,1300 | 108.000 |
| 07. Nov. 2022 | 3,4000 | 3,4900 | 3,1500 | 3,2000 | 3,2000 | 64.900 |
| 04. Nov. 2022 | 3,6900 | 3,6900 | 3,2200 | 3,3700 | 3,3700 | 79.100 |
| 03. Nov. 2022 | 3,6600 | 3,9100 | 3,4800 | 3,6200 | 3,6200 | 94.300 |
| 02. Nov. 2022 | 3,7300 | 3,8700 | 3,4620 | 3,6900 | 3,6900 | 100.500 |
| 01. Nov. 2022 | 3,9000 | 3,9000 | 3,4200 | 3,7200 | 3,7200 | 122.300 |
| 31. Okt. 2022 | 3,7100 | 3,8700 | 3,6200 | 3,7600 | 3,7600 | 104.900 |
| 28. Okt. 2022 | 3,6500 | 3,8850 | 3,5100 | 3,7100 | 3,7100 | 57.000 |
| 27. Okt. 2022 | 3,8400 | 4,0450 | 3,6100 | 3,6500 | 3,6500 | 223.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
