Olema Pharmaceuticals, Inc. OLMA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,34-0,30 (-3,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,64 | +1,17 % | $8,59 | $8,86 | $8,42 | 1,54M |
| 2026-09-29 | $8,54 | -0,81 % | $8,60 | $8,73 | $8,46 | 1,08M |
| 2026-09-28 | $8,61 | -1,60 % | $8,71 | $8,85 | $8,40 | 979,20K |
| 2026-09-25 | $8,75 | -3,21 % | $9,04 | $9,04 | $8,57 | 1,38M |
| 2026-09-24 | $9,04 | +2,38 % | $8,79 | $9,27 | $8,59 | 1,49M |
| 2026-09-23 | $8,83 | -8,40 % | $9,64 | $9,64 | $8,70 | 1,64M |
| 2026-09-22 | $9,64 | +0,10 % | $9,66 | $9,81 | $9,56 | 1,49M |
| 2026-09-21 | $9,63 | -1,93 % | $9,95 | $10,13 | $9,61 | 1,07M |
| 2026-09-18 | $9,82 | -0,81 % | $9,88 | $9,93 | $9,75 | 3,06M |
| 2026-09-17 | $9,90 | +1,75 % | $9,89 | $10,35 | $9,73 | 1,09M |
| 2026-09-16 | $9,73 | -0,51 % | $9,86 | $9,93 | $9,44 | 1,25M |
| 2026-09-15 | $9,78 | -4,96 % | $10,29 | $10,34 | $9,65 | 1,73M |
| 2026-09-14 | $10,29 | +0,68 % | $9,99 | $10,37 | $9,79 | 1,82M |
| 2026-09-11 | $10,22 | -4,40 % | $10,79 | $10,86 | $10,18 | 1,01M |
| 2026-09-10 | $10,69 | +3,19 % | $10,19 | $10,98 | $10,11 | 1,12M |
| 2026-09-09 | $10,36 | -5,69 % | $11,13 | $11,18 | $10,35 | 863,40K |
| 2026-09-08 | $10,98 | +2,19 % | $10,61 | $11,06 | $10,46 | 736,70K |
| 2026-09-04 | $10,75 | +0,19 % | $10,61 | $10,85 | $10,57 | 505,30K |
| 2026-09-03 | $10,73 | -0,92 % | $10,71 | $10,98 | $10,58 | 773,30K |
| 2026-09-02 | $10,83 | +2,56 % | $10,58 | $11,02 | $10,48 | 866,40K |
| 2026-09-01 | $10,56 | +1,25 % | $10,36 | $10,63 | $10,28 | 766,10K |
| 2026-08-31 | $10,43 | +1,56 % | $10,20 | $10,53 | $10,09 | 937,00K |
| 2026-08-28 | $10,27 | -4,82 % | $10,69 | $10,77 | $10,19 | 740,80K |
| 2026-08-27 | $10,79 | -0,55 % | $10,70 | $10,92 | $10,62 | 383,30K |
| 2026-08-26 | $10,85 | -0,55 % | $10,78 | $10,97 | $10,57 | 471,90K |
| 2026-08-25 | $10,91 | +4,60 % | $10,60 | $11,02 | $10,60 | 799,90K |
| 2026-08-24 | $10,43 | -2,43 % | $10,58 | $10,62 | $10,29 | 727,00K |
| 2026-08-21 | $10,69 | -1,93 % | $10,90 | $11,24 | $10,65 | 748,50K |
| 2026-08-20 | $10,90 | -3,63 % | $11,10 | $11,12 | $10,67 | 1,04M |
| 2026-08-19 | $11,31 | +6,20 % | $10,90 | $11,36 | $10,77 | 1,76M |
| 2026-08-18 | $10,65 | -1,11 % | $10,69 | $10,88 | $10,51 | 960,50K |
| 2026-08-17 | $10,77 | +1,32 % | $10,61 | $10,95 | $10,51 | 889,90K |
| 2026-08-14 | $10,63 | +1,14 % | $10,44 | $10,75 | $10,29 | 1,16M |
| 2026-08-13 | $10,51 | +0,67 % | $10,36 | $10,62 | $10,27 | 1,15M |
| 2026-08-12 | $10,44 | +0,10 % | $10,50 | $10,70 | $10,28 | 1,30M |
| 2026-08-11 | $10,43 | -12,65 % | $10,98 | $11,28 | $9,70 | 2,67M |
| 2026-08-10 | $11,94 | -0,91 % | $11,92 | $12,19 | $11,70 | 724,10K |
| 2026-08-07 | $12,05 | +2,12 % | $11,93 | $12,21 | $11,87 | 757,20K |
| 2026-08-06 | $11,80 | +1,90 % | $11,51 | $12,21 | $11,50 | 747,90K |
| 2026-08-05 | $11,58 | -1,53 % | $11,82 | $11,97 | $11,43 | 722,40K |
| 2026-08-04 | $11,76 | +4,26 % | $11,50 | $11,96 | $11,30 | 1,22M |
| 2026-08-03 | $11,28 | -1,48 % | $11,85 | $11,85 | $11,02 | 763,70K |
| 2026-07-31 | $11,45 | -3,13 % | $11,77 | $11,86 | $11,37 | 709,80K |
| 2026-07-30 | $11,82 | +5,63 % | $11,25 | $11,84 | $11,02 | 689,30K |
| 2026-07-29 | $11,19 | -3,70 % | $11,50 | $11,58 | $11,15 | 655,90K |
| 2026-07-28 | $11,62 | -3,25 % | $11,86 | $11,94 | $11,15 | 1,17M |
| 2026-07-27 | $12,01 | +2,65 % | $11,92 | $12,53 | $11,84 | 1,13M |
| 2026-07-24 | $11,70 | -0,34 % | $11,74 | $11,85 | $11,53 | 806,80K |
| 2026-07-23 | $11,74 | +2,18 % | $11,19 | $11,78 | $10,71 | 879,50K |
| 2026-07-22 | $11,49 | -0,86 % | $11,47 | $11,73 | $11,34 | 681,60K |
| 2026-07-21 | $11,59 | +2,11 % | $11,35 | $11,77 | $11,35 | 521,50K |
| 2026-07-20 | $11,35 | -1,05 % | $11,44 | $11,62 | $11,29 | 747,60K |
| 2026-07-17 | $11,47 | +3,61 % | $10,75 | $11,88 | $10,75 | 1,49M |
| 2026-07-16 | $11,07 | -6,35 % | $11,75 | $12,04 | $10,90 | 1,18M |
| 2026-07-15 | $11,82 | -0,25 % | $11,83 | $12,09 | $11,69 | 958,20K |
| 2026-07-14 | $11,85 | 0,00 % | $11,88 | $12,20 | $11,70 | 817,00K |
| 2026-07-13 | $11,85 | -0,50 % | $11,90 | $12,02 | $11,45 | 1,23M |
| 2026-07-10 | $11,91 | -3,01 % | $12,28 | $12,28 | $11,43 | 983,80K |
| 2026-07-09 | $12,28 | +0,08 % | $12,19 | $12,51 | $12,17 | 1,42M |
| 2026-07-08 | $12,27 | -2,85 % | $12,44 | $12,62 | $11,68 | 1,52M |
| 2026-07-07 | $12,63 | -1,10 % | $12,95 | $13,09 | $12,39 | 1,60M |
| 2026-07-06 | $12,77 | +1,03 % | $12,77 | $12,99 | $12,37 | 1,28M |
| 2026-07-02 | $12,64 | +4,64 % | $12,18 | $12,79 | $12,03 | 1,38M |
| 2026-07-01 | $12,08 | -3,44 % | $12,50 | $12,82 | $11,81 | 2,35M |
| 2026-06-30 | $12,51 | +2,54 % | $12,20 | $12,55 | $11,89 | 2,47M |
| 2026-06-29 | $12,20 | +7,11 % | $11,43 | $12,24 | $11,39 | 1,44M |
| 2026-06-26 | $11,39 | -0,35 % | $11,43 | $11,75 | $11,08 | 5,54M |
| 2026-06-25 | $11,43 | +2,60 % | $11,16 | $11,80 | $11,10 | 2,57M |
| 2026-06-24 | $11,14 | +5,79 % | $10,47 | $11,65 | $10,35 | 2,33M |
| 2026-06-23 | $10,53 | +5,30 % | $9,99 | $11,01 | $9,89 | 2,37M |
| 2026-06-22 | $10,00 | +5,15 % | $9,55 | $10,02 | $9,46 | 2,55M |
| 2026-06-18 | $9,51 | +0,74 % | $9,54 | $9,83 | $9,06 | 2,87M |
| 2026-06-17 | $9,44 | +2,72 % | $9,19 | $9,81 | $9,12 | 1,73M |
| 2026-06-16 | $9,19 | -6,98 % | $9,87 | $9,95 | $9,16 | 1,21M |
| 2026-06-15 | $9,88 | +0,10 % | $9,89 | $10,09 | $9,67 | 1,32M |
| 2026-06-12 | $9,87 | +1,23 % | $9,77 | $9,96 | $9,68 | 1,60M |
| 2026-06-11 | $9,75 | -0,71 % | $9,80 | $10,04 | $9,52 | 1,99M |
| 2026-06-10 | $9,82 | -6,03 % | $10,37 | $10,79 | $9,70 | 1,79M |
| 2026-06-09 | $10,45 | +4,92 % | $10,20 | $10,74 | $10,10 | 1,01M |
| 2026-06-08 | $9,96 | -3,39 % | $10,40 | $10,46 | $9,86 | 1,38M |
| 2026-06-05 | $10,31 | -3,46 % | $10,60 | $10,75 | $10,02 | 2,52M |
| 2026-06-04 | $10,68 | +1,62 % | $10,76 | $11,00 | $10,47 | 1,06M |
| 2026-06-03 | $10,51 | -1,68 % | $10,66 | $11,01 | $10,32 | 1,45M |
| 2026-06-02 | $10,69 | -15,89 % | $12,49 | $12,61 | $10,66 | 2,74M |
| 2026-06-01 | $12,71 | -3,64 % | $13,09 | $13,22 | $12,19 | 1,35M |
| 2026-05-29 | $13,19 | +3,37 % | $12,78 | $13,20 | $12,59 | 1,61M |
| 2026-05-28 | $12,76 | -1,16 % | $12,86 | $12,95 | $12,44 | 1,17M |
| 2026-05-27 | $12,91 | -4,72 % | $13,58 | $14,01 | $12,87 | 958,10K |
| 2026-05-26 | $13,55 | -0,95 % | $13,77 | $13,92 | $13,28 | 1,08M |
| 2026-05-22 | $13,68 | -2,70 % | $13,89 | $14,29 | $13,20 | 1,07M |