Deutsche Märkte geschlossen

Olema Pharmaceuticals, Inc. (OLMA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,4100-0,2300 (-6,32%)
Börsenschluss: 04:00PM EDT
3,4100 0,00 (0,00%)
Nachbörse: 04:00PM EDT
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 20233,67003,69983,41003,41003,4100108.397
21. März 20233,70003,82003,55003,64003,6400113.100
20. März 20233,63003,85203,43003,61003,610077.900
17. März 20233,75003,87003,51003,63003,6300118.300
16. März 20233,94003,95003,70503,81003,810035.500
15. März 20233,88004,04003,61003,98003,9800103.000
14. März 20234,00004,17003,73503,90003,900053.400
13. März 20233,84004,05003,81003,93003,9300102.700
10. März 20234,33004,33003,03003,89003,8900238.100
09. März 20233,89003,97003,66003,76003,760064.500
08. März 20233,79004,15003,75003,89003,890080.500
07. März 20234,01004,31103,75003,77003,770040.900
06. März 20234,06004,15003,94003,95003,950033.000
03. März 20234,10004,18503,95004,10004,100044.300
02. März 20233,95004,23003,93004,09504,095026.600
01. März 20234,17004,17003,77004,01004,0100118.100
28. Feb. 20233,94004,24003,92004,10004,100042.000
27. Feb. 20234,21004,21503,82003,89003,890052.700
24. Feb. 20234,30004,30004,04004,10004,100033.600
23. Feb. 20234,60004,86004,25604,33004,330059.100
22. Feb. 20234,64004,69004,36004,56004,560077.800
21. Feb. 20234,56004,56004,16004,16004,160037.700
17. Feb. 20234,27004,63004,18004,55004,550085.300
16. Feb. 20234,41004,55004,11004,27004,2700126.900
15. Feb. 20234,52004,64004,43004,49004,490024.600
14. Feb. 20234,76004,87004,38004,52504,525091.900
13. Feb. 20234,54004,83004,54004,79004,7900107.600
10. Feb. 20234,63004,70504,42004,54004,540076.200
09. Feb. 20234,68005,11004,40404,66004,6600827.300
08. Feb. 20234,87004,99004,65004,65004,6500224.300
07. Feb. 20234,50004,90004,39004,85004,850070.900
06. Feb. 20234,43004,75004,31004,53004,5300187.000
03. Feb. 20234,82004,90004,40004,55004,550077.400
02. Feb. 20234,88005,06004,82004,87004,8700174.700
01. Feb. 20234,82005,03004,73104,87004,8700171.400
31. Jan. 20234,78005,01304,78004,83004,8300180.000
30. Jan. 20234,70004,91004,44004,79004,7900166.000
27. Jan. 20234,68004,99004,46204,71004,7100106.400
26. Jan. 20235,01005,06004,70004,74004,7400211.300
25. Jan. 20234,89005,02004,79504,96004,9600272.400
24. Jan. 20234,83005,05904,40004,97004,9700215.400
23. Jan. 20234,62005,14004,60004,97004,9700484.000
20. Jan. 20234,71004,71004,09004,65004,6500149.800
19. Jan. 20234,47004,84004,45004,71004,7100344.900
18. Jan. 20234,46004,59004,34504,55004,5500197.100
17. Jan. 20234,16004,41003,95004,41004,4100142.500
13. Jan. 20233,90004,25003,88004,15004,150079.800
12. Jan. 20233,75004,05003,60004,01004,0100793.300
11. Jan. 20233,27003,96003,27003,92003,9200274.900
10. Jan. 20233,09003,30002,88003,22003,220097.200
09. Jan. 20232,90003,25002,77003,12003,1200214.500
06. Jan. 20232,73002,90002,73002,85002,8500139.800
05. Jan. 20232,60002,79002,47002,75002,750056.500
04. Jan. 20232,64002,69502,47002,55002,5500113.900
03. Jan. 20232,48002,68002,45002,64002,640097.900
30. Dez. 20222,42002,62002,42002,45002,4500196.700
29. Dez. 20222,50002,56002,41002,48002,4800107.500
28. Dez. 20222,54002,59002,39502,44002,440066.300
27. Dez. 20222,69002,76002,50002,57002,5700172.600
23. Dez. 20222,53002,83002,40002,65002,6500155.100
22. Dez. 20222,32002,65002,31002,58002,5800167.000
21. Dez. 20222,38002,44002,24002,27002,270067.600
20. Dez. 20222,34002,48002,28002,31002,310084.500
19. Dez. 20222,37002,45002,19002,38002,380096.900
16. Dez. 20222,45002,50002,28002,33002,3300400.700
15. Dez. 20222,40002,51002,35002,45002,450048.600
14. Dez. 20222,44002,52002,34002,45002,450081.700
13. Dez. 20222,54002,65002,36002,47002,4700164.300
12. Dez. 20222,45002,48002,32002,38002,380067.800
09. Dez. 20222,43502,44002,37002,44002,440028.600
08. Dez. 20222,62002,64002,41002,48002,4800122.500
07. Dez. 20222,50002,88002,35002,62002,6200183.700
06. Dez. 20222,81002,90502,46002,49002,4900112.200
05. Dez. 20222,68002,95002,50002,79002,790087.700
02. Dez. 20222,76002,89002,59502,73002,730056.200
01. Dez. 20222,91002,98502,74002,85002,850037.800
30. Nov. 20222,82502,93902,57002,87002,870092.800
29. Nov. 20222,77002,87502,64002,67002,670037.000
28. Nov. 20223,06003,14002,75002,82002,820061.000
25. Nov. 20222,78003,16002,74503,15003,150062.200
23. Nov. 20222,57002,81002,45002,74002,7400263.400
22. Nov. 20222,73002,81002,30002,54002,5400247.100
21. Nov. 20222,65002,85002,57002,70002,7000259.500
18. Nov. 20222,71002,84002,52002,63002,6300187.900
17. Nov. 20223,02003,04002,65002,70002,7000198.100
16. Nov. 20223,20003,23002,95003,09003,090047.600
15. Nov. 20223,31003,34503,15003,20003,200047.300
14. Nov. 20223,32003,36003,18003,24003,240053.100
11. Nov. 20223,27003,40503,27003,38003,3800103.300
10. Nov. 20223,09003,35003,00003,25003,2500145.300
09. Nov. 20223,10003,24502,93002,97002,9700111.500
08. Nov. 20223,01003,31003,00003,13003,1300108.000
07. Nov. 20223,40003,49003,15003,20003,200064.900
04. Nov. 20223,69003,69003,22003,37003,370079.100
03. Nov. 20223,66003,91003,48003,62003,620094.300
02. Nov. 20223,73003,87003,46203,69003,6900100.500
01. Nov. 20223,90003,90003,42003,72003,7200122.300
31. Okt. 20223,71003,87003,62003,76003,7600104.900
28. Okt. 20223,65003,88503,51003,71003,710057.000
27. Okt. 20223,84004,04503,61003,65003,6500223.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...