Oruka Therapeutics, Inc. ORKA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$83,39+0,10 (+0,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83,30 | +0,01 % | $82,85 | $85,00 | $82,50 | 375,31K |
| 2026-09-30 | $83,29 | +1,39 % | $83,33 | $86,51 | $82,27 | 1,54M |
| 2026-09-29 | $82,15 | -2,42 % | $83,32 | $84,67 | $81,11 | 1,36M |
| 2026-09-28 | $84,19 | -0,32 % | $83,94 | $85,95 | $83,22 | 923,30K |
| 2026-09-25 | $84,46 | -1,20 % | $86,49 | $86,49 | $84,00 | 499,70K |
| 2026-09-24 | $85,49 | -4,94 % | $88,83 | $89,18 | $82,70 | 1,29M |
| 2026-09-23 | $89,93 | -4,89 % | $94,08 | $95,81 | $85,00 | 1,99M |
| 2026-09-22 | $94,55 | +1,25 % | $93,38 | $96,78 | $91,53 | 1,05M |
| 2026-09-21 | $93,38 | -1,66 % | $95,75 | $96,00 | $91,75 | 1,19M |
| 2026-09-18 | $94,96 | -2,83 % | $98,18 | $98,29 | $94,52 | 1,94M |
| 2026-09-17 | $97,73 | +4,47 % | $94,93 | $98,02 | $94,05 | 1,05M |
| 2026-09-16 | $93,55 | +1,46 % | $92,70 | $95,46 | $92,19 | 927,00K |
| 2026-09-15 | $92,20 | -3,89 % | $95,14 | $95,81 | $90,41 | 784,60K |
| 2026-09-14 | $95,93 | +3,84 % | $92,56 | $97,48 | $92,55 | 773,80K |
| 2026-09-11 | $92,38 | +0,80 % | $93,40 | $94,29 | $90,48 | 585,30K |
| 2026-09-10 | $91,65 | +0,16 % | $90,21 | $92,29 | $88,07 | 554,60K |
| 2026-09-09 | $91,50 | -2,98 % | $93,59 | $94,85 | $91,23 | 525,00K |
| 2026-09-08 | $94,31 | +1,95 % | $90,06 | $96,44 | $87,68 | 868,30K |
| 2026-09-04 | $92,51 | +1,67 % | $90,06 | $94,00 | $89,38 | 600,50K |
| 2026-09-03 | $90,99 | -0,70 % | $91,72 | $93,69 | $90,12 | 732,60K |
| 2026-09-02 | $91,63 | -0,52 % | $93,05 | $96,20 | $89,88 | 671,70K |
| 2026-09-01 | $92,11 | -0,55 % | $90,78 | $93,20 | $90,27 | 596,20K |
| 2026-08-31 | $92,62 | +1,61 % | $91,00 | $93,88 | $86,00 | 1,29M |
| 2026-08-28 | $91,15 | -5,58 % | $95,08 | $95,45 | $91,01 | 589,40K |
| 2026-08-27 | $96,54 | -2,92 % | $98,93 | $99,62 | $96,16 | 614,60K |
| 2026-08-26 | $99,44 | -2,34 % | $101,30 | $102,48 | $98,24 | 526,70K |
| 2026-08-25 | $101,82 | -0,59 % | $104,74 | $106,91 | $100,29 | 1,31M |
| 2026-08-24 | $102,42 | -5,13 % | $106,75 | $107,23 | $100,64 | 992,20K |
| 2026-08-21 | $107,96 | +2,96 % | $105,48 | $109,52 | $103,86 | 935,80K |
| 2026-08-20 | $104,86 | -4,40 % | $107,72 | $109,01 | $103,14 | 778,90K |
| 2026-08-19 | $109,69 | -3,00 % | $115,52 | $115,52 | $107,52 | 1,30M |
| 2026-08-18 | $113,08 | +0,37 % | $110,27 | $113,31 | $109,55 | 574,90K |
| 2026-08-17 | $112,66 | +1,46 % | $110,22 | $113,04 | $109,09 | 514,90K |
| 2026-08-14 | $111,04 | +2,70 % | $106,02 | $111,37 | $105,10 | 1,05M |
| 2026-08-13 | $108,12 | +0,67 % | $108,42 | $108,89 | $103,59 | 719,30K |
| 2026-08-12 | $107,40 | +2,60 % | $106,57 | $109,42 | $104,59 | 945,30K |
| 2026-08-11 | $104,68 | -0,44 % | $107,55 | $107,55 | $102,31 | 812,30K |
| 2026-08-10 | $105,14 | +6,40 % | $96,56 | $105,31 | $95,50 | 872,60K |
| 2026-08-07 | $98,82 | +0,41 % | $99,79 | $100,34 | $97,14 | 308,70K |
| 2026-08-06 | $98,42 | +1,27 % | $96,74 | $99,51 | $96,36 | 717,30K |
| 2026-08-05 | $97,19 | -0,96 % | $98,72 | $99,80 | $95,62 | 639,80K |
| 2026-08-04 | $98,13 | +3,52 % | $96,02 | $98,72 | $94,24 | 621,20K |
| 2026-08-03 | $94,79 | -1,78 % | $94,87 | $96,68 | $90,61 | 807,30K |
| 2026-07-31 | $96,51 | -1,38 % | $98,80 | $99,00 | $92,72 | 758,50K |
| 2026-07-30 | $97,86 | +11,12 % | $90,32 | $98,44 | $89,58 | 1,44M |
| 2026-07-29 | $88,07 | -2,63 % | $90,91 | $92,10 | $85,14 | 790,30K |
| 2026-07-28 | $90,45 | +0,28 % | $89,35 | $90,79 | $87,09 | 766,60K |
| 2026-07-27 | $90,20 | -2,13 % | $91,70 | $93,50 | $89,37 | 744,10K |
| 2026-07-24 | $92,16 | +0,23 % | $92,51 | $94,49 | $90,32 | 579,20K |
| 2026-07-23 | $91,95 | -0,63 % | $91,64 | $94,25 | $89,79 | 615,90K |
| 2026-07-22 | $92,53 | -1,90 % | $92,59 | $94,92 | $92,00 | 728,70K |
| 2026-07-21 | $94,32 | +2,85 % | $93,14 | $96,00 | $92,31 | 585,40K |
| 2026-07-20 | $91,71 | -1,07 % | $93,16 | $96,27 | $91,53 | 1,34M |
| 2026-07-17 | $92,70 | +11,63 % | $81,67 | $93,00 | $80,72 | 2,80M |
| 2026-07-16 | $83,04 | -4,17 % | $84,92 | $86,93 | $82,55 | 560,70K |
| 2026-07-15 | $86,65 | -0,94 % | $85,57 | $87,53 | $82,86 | 825,20K |
| 2026-07-14 | $87,47 | +3,44 % | $86,58 | $87,84 | $84,22 | 900,30K |
| 2026-07-13 | $84,56 | -2,57 % | $84,94 | $85,83 | $82,53 | 769,80K |
| 2026-07-10 | $86,79 | -1,68 % | $87,96 | $88,27 | $84,60 | 503,00K |
| 2026-07-09 | $88,27 | +4,59 % | $85,79 | $88,46 | $84,22 | 560,90K |
| 2026-07-08 | $84,40 | -0,12 % | $84,50 | $87,23 | $81,15 | 1,04M |
| 2026-07-07 | $84,50 | +1,65 % | $83,14 | $89,85 | $82,53 | 2,20M |
| 2026-07-06 | $83,13 | -2,44 % | $83,68 | $85,73 | $82,90 | 1,58M |
| 2026-07-02 | $85,21 | -8,66 % | $90,84 | $91,78 | $82,22 | 4,52M |
| 2026-07-01 | $93,29 | -1,98 % | $94,15 | $96,14 | $92,92 | 1,48M |
| 2026-06-30 | $95,17 | +2,90 % | $92,50 | $97,78 | $90,26 | 1,76M |
| 2026-06-29 | $92,49 | +2,09 % | $90,53 | $95,38 | $90,00 | 1,74M |
| 2026-06-26 | $90,60 | +4,58 % | $85,54 | $91,12 | $85,20 | 4,73M |
| 2026-06-25 | $86,63 | +5,53 % | $82,94 | $88,65 | $82,67 | 1,81M |
| 2026-06-24 | $82,09 | -1,57 % | $81,99 | $85,68 | $80,42 | 1,64M |
| 2026-06-23 | $83,40 | -2,32 % | $84,01 | $87,10 | $83,07 | 1,33M |
| 2026-06-22 | $85,38 | +18,03 % | $81,00 | $88,83 | $79,00 | 4,20M |
| 2026-06-18 | $72,34 | +2,06 % | $73,20 | $74,74 | $70,90 | 2,99M |
| 2026-06-17 | $70,88 | +4,68 % | $68,64 | $71,36 | $67,94 | 769,90K |
| 2026-06-16 | $67,71 | -1,67 % | $69,05 | $69,65 | $66,68 | 816,20K |
| 2026-06-15 | $68,86 | -1,47 % | $69,69 | $71,72 | $67,72 | 1,00M |
| 2026-06-12 | $69,89 | +2,07 % | $68,32 | $71,09 | $67,68 | 781,50K |
| 2026-06-11 | $68,47 | +6,93 % | $64,13 | $70,83 | $64,13 | 1,19M |
| 2026-06-10 | $64,03 | -4,33 % | $66,38 | $69,19 | $63,95 | 1,02M |
| 2026-06-09 | $66,93 | +4,48 % | $64,91 | $67,13 | $62,55 | 1,57M |
| 2026-06-08 | $64,06 | +6,52 % | $61,78 | $64,50 | $61,56 | 1,21M |
| 2026-06-05 | $60,14 | -3,44 % | $63,04 | $63,92 | $59,30 | 1,30M |
| 2026-06-04 | $62,28 | +8,88 % | $57,46 | $63,58 | $57,46 | 1,48M |
| 2026-06-03 | $57,20 | +3,57 % | $55,43 | $58,48 | $54,53 | 830,00K |
| 2026-06-02 | $55,23 | +0,40 % | $54,38 | $55,55 | $53,95 | 1,16M |
| 2026-06-01 | $55,01 | -6,01 % | $57,53 | $57,86 | $53,62 | 1,13M |
| 2026-05-29 | $58,53 | +0,95 % | $57,98 | $59,00 | $56,92 | 1,23M |
| 2026-05-28 | $57,98 | -0,02 % | $57,72 | $58,91 | $56,62 | 618,00K |
| 2026-05-27 | $57,99 | -1,81 % | $59,65 | $60,64 | $57,81 | 671,20K |
| 2026-05-26 | $59,06 | -2,56 % | $61,71 | $61,83 | $58,71 | 1,21M |