2,530€
-3,07%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,61 | 2,64 | 2,47 | 2,53 | -3,07% | - |
| 16.05.2024 | 2,73 | 2,77 | 2,60 | 2,61 | -4,40% | - |
| 15.05.2024 | 2,63 | 2,73 | 2,59 | 2,73 | 3,02% | - |
| 14.05.2024 | 2,75 | 2,83 | 2,62 | 2,65 | -3,64% | - |
| 13.05.2024 | 2,79 | 2,83 | 2,65 | 2,75 | -1,79% | 400,00 |
| 10.05.2024 | 2,12 | 2,91 | 2,10 | 2,80 | 30,84% | 120,00 |
| 09.05.2024 | 2,16 | 2,20 | 2,05 | 2,14 | 0,00% | - |
| 08.05.2024 | 2,28 | 2,32 | 2,11 | 2,14 | -5,73% | 120,00 |
| 07.05.2024 | 2,24 | 2,35 | 2,12 | 2,27 | 1,79% | - |
| 06.05.2024 | 2,32 | 2,36 | 2,21 | 2,23 | -3,88% | - |
| 03.05.2024 | 2,28 | 2,45 | 2,23 | 2,32 | 0,00% | - |
| 02.05.2024 | 2,20 | 2,79 | 2,20 | 2,32 | 4,50% | - |
| 30.04.2024 | 2,30 | 2,31 | 2,21 | 2,22 | -3,48% | - |
| 29.04.2024 | 2,22 | 2,31 | 2,16 | 2,30 | 5,02% | - |
| 26.04.2024 | 2,14 | 2,23 | 2,10 | 2,19 | 2,34% | - |
| 25.04.2024 | 2,79 | 2,79 | 2,01 | 2,14 | -23,30% | - |
| 24.04.2024 | 2,79 | 2,81 | 2,70 | 2,79 | -0,36% | - |
| 23.04.2024 | 2,79 | 2,87 | 2,74 | 2,80 | -0,36% | - |
| 22.04.2024 | 2,73 | 2,85 | 2,72 | 2,81 | 2,93% | - |
| 19.04.2024 | 2,69 | 2,73 | 2,63 | 2,73 | 1,49% | - |
| 18.04.2024 | 2,61 | 2,71 | 2,58 | 2,69 | 2,28% | - |
| 17.04.2024 | 2,71 | 2,74 | 2,60 | 2,63 | -2,23% | - |
| 16.04.2024 | 2,61 | 2,73 | 2,58 | 2,69 | 3,07% | - |
| 15.04.2024 | 2,69 | 2,74 | 2,61 | 2,61 | -2,97% | - |
| 12.04.2024 | 2,81 | 2,85 | 2,63 | 2,69 | -3,93% | - |
| 11.04.2024 | 2,75 | 2,81 | 2,74 | 2,80 | 1,08% | - |
| 10.04.2024 | 2,69 | 2,77 | 2,57 | 2,77 | 2,21% | - |
| 09.04.2024 | 2,75 | 2,81 | 2,67 | 2,71 | -2,17% | - |
| 08.04.2024 | 2,61 | 2,79 | 2,60 | 2,77 | 6,13% | - |
| 05.04.2024 | 2,59 | 2,67 | 2,55 | 2,61 | 0,77% | - |
| 04.04.2024 | 2,57 | 2,69 | 2,47 | 2,59 | 1,57% | - |
| 03.04.2024 | 2,42 | 2,57 | 2,36 | 2,55 | 5,37% | - |
| 02.04.2024 | 2,61 | 2,71 | 2,37 | 2,42 | -7,63% | - |
| 28.03.2024 | 2,55 | 2,65 | 2,48 | 2,62 | 2,75% | - |
| 27.03.2024 | 2,42 | 2,55 | 2,41 | 2,55 | 4,94% | - |
| 26.03.2024 | 2,42 | 2,47 | 2,41 | 2,43 | 0,41% | - |
| 25.03.2024 | 2,40 | 2,45 | 2,39 | 2,42 | 0,00% | - |
| 22.03.2024 | 2,46 | 2,49 | 2,37 | 2,42 | -1,63% | - |
| 21.03.2024 | 2,55 | 2,64 | 2,43 | 2,46 | -4,28% | - |
| 20.03.2024 | 2,53 | 2,63 | 2,45 | 2,57 | 1,58% | - |
| 19.03.2024 | 2,53 | 2,59 | 2,49 | 2,53 | 0,00% | - |
| 18.03.2024 | 2,63 | 2,69 | 2,51 | 2,53 | -3,07% | - |
| 15.03.2024 | 2,59 | 2,66 | 2,55 | 2,61 | 0,00% | - |
| 14.03.2024 | 2,75 | 2,79 | 2,59 | 2,61 | -4,40% | - |
| 13.03.2024 | 2,69 | 2,79 | 2,65 | 2,73 | 0,74% | - |
| 12.03.2024 | 2,73 | 2,75 | 2,61 | 2,71 | -0,73% | - |
| 11.03.2024 | 2,85 | 2,86 | 2,69 | 2,73 | -4,88% | - |
| 08.03.2024 | 2,85 | 3,00 | 2,81 | 2,87 | 0,70% | - |
| 07.03.2024 | 2,63 | 2,89 | 2,58 | 2,85 | 9,20% | - |
| 06.03.2024 | 2,55 | 2,69 | 2,49 | 2,61 | 1,56% | - |
| 05.03.2024 | 2,65 | 2,65 | 2,53 | 2,57 | -2,28% | - |
| 04.03.2024 | 2,69 | 2,80 | 2,45 | 2,63 | -2,23% | - |
| 01.03.2024 | 2,79 | 3,06 | 2,41 | 2,69 | -3,24% | - |
| 29.02.2024 | 3,22 | 3,38 | 2,78 | 2,78 | -13,66% | - |
| 28.02.2024 | 3,32 | 3,33 | 3,19 | 3,22 | -2,42% | - |
| 27.02.2024 | 3,22 | 3,37 | 3,21 | 3,30 | 2,48% | - |
| 26.02.2024 | 3,20 | 3,25 | 3,11 | 3,22 | 0,63% | - |
| 23.02.2024 | 3,14 | 3,21 | 3,05 | 3,20 | 2,24% | - |
| 22.02.2024 | 3,18 | 3,22 | 3,11 | 3,13 | -1,26% | - |
| 21.02.2024 | 3,16 | 3,29 | 3,09 | 3,17 | 0,32% | - |
| 20.02.2024 | 3,24 | 3,27 | 3,09 | 3,16 | -2,47% | - |
| 19.02.2024 | 3,24 | 3,25 | 3,22 | 3,24 | -0,61% | - |
| 16.02.2024 | 3,42 | 3,42 | 3,23 | 3,26 | -4,40% | - |
| 15.02.2024 | 3,42 | 3,49 | 3,35 | 3,41 | -0,87% | - |
| 14.02.2024 | 3,32 | 3,50 | 3,26 | 3,44 | 4,88% | - |
| 13.02.2024 | 3,56 | 3,57 | 3,23 | 3,28 | -8,12% | - |
| 12.02.2024 | 3,40 | 3,57 | 3,32 | 3,57 | 5,62% | - |
| 09.02.2024 | 3,36 | 3,40 | 3,33 | 3,38 | 0,90% | - |
| 08.02.2024 | 3,32 | 3,41 | 3,25 | 3,35 | 1,21% | - |
| 07.02.2024 | 3,18 | 3,39 | 3,13 | 3,31 | 4,09% | - |
| 06.02.2024 | 2,99 | 3,20 | 2,96 | 3,18 | 6,71% | - |
| 05.02.2024 | 3,09 | 3,10 | 2,97 | 2,98 | -3,56% | - |
| 02.02.2024 | 3,14 | 3,20 | 2,97 | 3,09 | -1,59% | - |
| 01.02.2024 | 3,05 | 3,18 | 3,05 | 3,14 | 2,95% | - |
| 31.01.2024 | 3,17 | 3,23 | 3,05 | 3,05 | -4,39% | - |
| 30.01.2024 | 3,36 | 3,37 | 3,15 | 3,19 | -5,62% | - |
| 29.01.2024 | 3,24 | 3,38 | 3,19 | 3,38 | 4,64% | - |
| 26.01.2024 | 3,38 | 3,40 | 3,21 | 3,23 | -3,87% | - |
| 25.01.2024 | 3,26 | 3,39 | 3,26 | 3,36 | 3,07% | - |
| 24.01.2024 | 3,38 | 3,40 | 3,23 | 3,26 | -3,26% | - |
| 23.01.2024 | 3,46 | 3,55 | 3,37 | 3,37 | -3,16% | - |
| 22.01.2024 | 3,44 | 3,55 | 3,39 | 3,48 | 1,16% | - |
| 19.01.2024 | 3,48 | 3,55 | 3,35 | 3,44 | -1,15% | - |
| 18.01.2024 | 3,56 | 3,61 | 3,41 | 3,48 | -1,69% | - |
| 17.01.2024 | 3,50 | 3,55 | 3,33 | 3,54 | 1,43% | - |
| 16.01.2024 | 3,58 | 3,69 | 3,39 | 3,49 | -2,51% | - |
| 15.01.2024 | 3,58 | 3,58 | 3,56 | 3,58 | 0,28% | - |
| 12.01.2024 | 3,66 | 3,74 | 3,55 | 3,57 | -2,46% | - |
| 11.01.2024 | 3,72 | 3,83 | 3,55 | 3,66 | -1,61% | - |
| 10.01.2024 | 3,95 | 3,97 | 3,67 | 3,72 | -6,30% | - |
| 09.01.2024 | 4,11 | 4,13 | 3,93 | 3,97 | -2,93% | - |
| 08.01.2024 | 3,87 | 4,29 | 3,75 | 4,09 | 6,79% | - |
| 05.01.2024 | 3,42 | 3,89 | 3,40 | 3,83 | 12,32% | - |
| 04.01.2024 | 3,40 | 3,47 | 3,35 | 3,41 | 0,29% | - |
| 03.01.2024 | 3,72 | 3,73 | 3,37 | 3,40 | -8,85% | - |
| 02.01.2024 | 3,79 | 3,81 | 3,58 | 3,73 | -1,58% | - |
| 29.12.2023 | 3,79 | 3,79 | 3,78 | 3,79 | 0,26% | - |
| 28.12.2023 | 3,79 | 3,96 | 3,74 | 3,78 | -0,26% | - |
| 27.12.2023 | 3,60 | 4,03 | 3,56 | 3,79 | 5,28% | - |
| 22.12.2023 | 3,52 | 3,65 | 3,51 | 3,60 | 2,27% | - |