1,130$
18,95%
Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 0,95 | 1,13 | 0,95 | 1,13 | 17,57% | 83.417,00 |
| 02.05.2024 | 0,93 | 0,96 | 0,93 | 0,96 | 3,22% | 87.945,00 |
| 01.05.2024 | 0,98 | 1,02 | 0,93 | 0,93 | -13,59% | 380.567,00 |
| 30.04.2024 | 1,05 | 1,09 | 1,03 | 1,08 | 3,61% | 64.922,00 |
| 29.04.2024 | 0,99 | 1,06 | 0,99 | 1,04 | 4,00% | 110.647,00 |
| 26.04.2024 | 0,99 | 1,03 | 0,98 | 1,00 | 1,20% | 139.374,00 |
| 25.04.2024 | 0,98 | 1,02 | 0,98 | 0,99 | -1,19% | 71.503,00 |
| 24.04.2024 | 0,99 | 1,03 | 0,99 | 1,00 | -1,96% | 116.976,00 |
| 23.04.2024 | 1,00 | 1,06 | 1,00 | 1,02 | -2,86% | 123.967,00 |
| 22.04.2024 | 1,07 | 1,12 | 1,01 | 1,05 | -4,55% | 280.746,00 |
| 19.04.2024 | 1,15 | 1,19 | 1,10 | 1,10 | -5,58% | 275.808,00 |
| 18.04.2024 | 1,10 | 1,29 | 1,09 | 1,17 | -0,43% | 575.470,00 |
| 17.04.2024 | 1,11 | 1,21 | 1,05 | 1,17 | 1,74% | 510.911,00 |
| 16.04.2024 | 1,28 | 1,30 | 1,10 | 1,15 | -14,79% | 1.888.349,00 |
| 15.04.2024 | 1,66 | 1,74 | 1,20 | 1,35 | 33,62% | 53.478.403,00 |
| 12.04.2024 | 1,02 | 1,04 | 1,00 | 1,01 | -1,95% | 53.109,00 |
| 11.04.2024 | 1,02 | 1,04 | 1,01 | 1,03 | 0,01% | 7.786,00 |
| 10.04.2024 | 1,00 | 1,04 | 1,00 | 1,03 | -1,71% | 13.463,00 |
| 09.04.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 0,76% | 22.702,00 |
| 08.04.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,96% | 24.756,00 |
| 05.04.2024 | 1,04 | 1,04 | 1,01 | 1,02 | -3,31% | 36.948,00 |
| 04.04.2024 | 1,01 | 1,06 | 1,01 | 1,05 | 2,41% | 28.087,00 |
| 03.04.2024 | 1,03 | 1,05 | 1,00 | 1,03 | 0,99% | 25.628,00 |
| 02.04.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,00% | 25.893,00 |
| 01.04.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -0,97% | 26.109,00 |
| 28.03.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 1,98% | 43.870,00 |
| 27.03.2024 | 1,05 | 1,06 | 1,01 | 1,01 | -3,81% | 58.345,00 |
| 26.03.2024 | 1,01 | 1,09 | 0,99 | 1,05 | 1,94% | 160.498,00 |
| 25.03.2024 | 1,00 | 1,20 | 1,00 | 1,03 | 0,98% | 850.176,00 |
| 22.03.2024 | 0,99 | 1,02 | 0,99 | 1,02 | -0,97% | 65.597,00 |
| 21.03.2024 | 1,04 | 1,04 | 1,02 | 1,03 | 0,00% | 44.271,00 |
| 20.03.2024 | 1,07 | 1,10 | 1,00 | 1,03 | -1,90% | 94.907,00 |
| 19.03.2024 | 1,11 | 1,12 | 1,05 | 1,05 | -5,41% | 97.300,00 |
| 18.03.2024 | 1,08 | 1,24 | 1,05 | 1,11 | 5,71% | 848.993,00 |
| 15.03.2024 | 1,04 | 1,09 | 1,00 | 1,05 | 6,06% | 235.909,00 |
| 14.03.2024 | 1,01 | 1,03 | 0,99 | 0,99 | -1,98% | 40.328,00 |
| 13.03.2024 | 1,00 | 1,03 | 1,00 | 1,01 | 0,00% | 8.107,00 |
| 12.03.2024 | 0,99 | 1,03 | 0,99 | 1,01 | -0,01% | 19.578,00 |
| 11.03.2024 | 1,03 | 1,04 | 1,00 | 1,01 | -0,97% | 18.880,00 |
| 08.03.2024 | 1,00 | 1,05 | 0,99 | 1,02 | 0,99% | 69.310,00 |
| 07.03.2024 | 1,01 | 1,02 | 0,99 | 1,01 | -0,98% | 32.249,00 |
| 06.03.2024 | 1,01 | 1,04 | 0,99 | 1,02 | 0,00% | 60.365,00 |
| 05.03.2024 | 1,01 | 1,03 | 0,98 | 1,02 | -0,97% | 47.157,00 |
| 04.03.2024 | 1,04 | 1,04 | 1,00 | 1,03 | 0,98% | 30.013,00 |
| 01.03.2024 | 1,02 | 1,04 | 1,01 | 1,02 | 0,00% | 34.085,00 |
| 29.02.2024 | 1,00 | 1,03 | 0,99 | 1,02 | 0,99% | 51.017,00 |
| 28.02.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 3,06% | 30.015,00 |
| 27.02.2024 | 0,98 | 1,02 | 0,96 | 0,98 | -0,61% | 60.803,00 |
| 26.02.2024 | 1,00 | 1,02 | 0,98 | 0,99 | -1,40% | 56.450,00 |
| 23.02.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -0,99% | 45.756,00 |
| 22.02.2024 | 1,01 | 1,08 | 1,00 | 1,01 | 0,00% | 263.414,00 |
| 21.02.2024 | 1,01 | 1,03 | 1,00 | 1,01 | -1,84% | 40.784,00 |
| 20.02.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 0,87% | 37.318,00 |
| 16.02.2024 | 1,01 | 1,04 | 1,00 | 1,02 | -0,97% | 34.108,00 |
| 15.02.2024 | 1,00 | 1,04 | 1,00 | 1,03 | -2,83% | 61.308,00 |
| 14.02.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 4,95% | 59.902,00 |
| 13.02.2024 | 1,03 | 1,09 | 0,96 | 1,01 | -9,82% | 240.776,00 |
| 12.02.2024 | 0,91 | 1,17 | 0,91 | 1,12 | 24,44% | 1.077.614,00 |
| 09.02.2024 | 1,04 | 1,04 | 0,89 | 0,90 | -10,89% | 83.349,00 |
| 08.02.2024 | 0,94 | 1,01 | 0,94 | 1,01 | 4,12% | 40.247,00 |
| 07.02.2024 | 1,04 | 1,04 | 0,95 | 0,97 | -6,28% | 104.425,00 |
| 06.02.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 1,47% | 25.311,00 |
| 05.02.2024 | 1,00 | 1,03 | 1,00 | 1,02 | -0,97% | 44.631,00 |
| 02.02.2024 | 1,02 | 1,05 | 1,01 | 1,03 | -0,96% | 45.061,00 |
| 01.02.2024 | 1,04 | 1,04 | 1,00 | 1,04 | 1,80% | 38.550,00 |
| 31.01.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -0,82% | 20.408,00 |
| 30.01.2024 | 1,04 | 1,08 | 1,02 | 1,03 | -3,74% | 26.790,00 |
| 29.01.2024 | 1,01 | 1,07 | 1,01 | 1,07 | 4,90% | 46.048,00 |
| 26.01.2024 | 1,02 | 1,04 | 1,01 | 1,02 | 0,99% | 34.425,00 |
| 25.01.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -1,94% | 142.608,00 |
| 24.01.2024 | 1,04 | 1,04 | 1,01 | 1,03 | 0,98% | 36.395,00 |
| 23.01.2024 | 1,04 | 1,06 | 1,01 | 1,02 | 0,00% | 39.225,00 |
| 22.01.2024 | 1,02 | 1,05 | 1,00 | 1,02 | 2,00% | 61.465,00 |
| 19.01.2024 | 1,03 | 1,04 | 1,00 | 1,00 | -3,85% | 85.795,00 |
| 18.01.2024 | 1,07 | 1,07 | 1,01 | 1,04 | -2,80% | 106.475,00 |
| 17.01.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | 35.758,00 |
| 16.01.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,94% | 50.720,00 |
| 12.01.2024 | 1,07 | 1,09 | 1,05 | 1,06 | -2,75% | 38.173,00 |
| 11.01.2024 | 1,11 | 1,12 | 1,06 | 1,09 | -2,68% | 104.280,00 |
| 10.01.2024 | 1,13 | 1,15 | 1,10 | 1,12 | -3,45% | 92.881,00 |
| 09.01.2024 | 1,10 | 1,21 | 1,10 | 1,16 | 2,65% | 384.279,00 |
| 08.01.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 0,00% | 50.796,00 |
| 05.01.2024 | 1,12 | 1,15 | 1,10 | 1,13 | 0,89% | 63.391,00 |
| 04.01.2024 | 1,20 | 1,20 | 1,10 | 1,12 | -4,27% | 172.175,00 |
| 03.01.2024 | 1,12 | 1,27 | 1,11 | 1,17 | 3,54% | 567.736,00 |
| 02.01.2024 | 1,10 | 1,15 | 1,09 | 1,13 | 1,80% | 68.756,00 |
| 29.12.2023 | 1,12 | 1,13 | 1,08 | 1,11 | -1,77% | 102.592,00 |
| 28.12.2023 | 1,13 | 1,16 | 1,13 | 1,13 | -1,74% | 96.256,00 |
| 27.12.2023 | 1,15 | 1,16 | 1,12 | 1,15 | 0,88% | 104.299,00 |
| 26.12.2023 | 1,10 | 1,16 | 1,09 | 1,14 | 3,64% | 148.531,00 |
| 22.12.2023 | 1,11 | 1,12 | 1,07 | 1,10 | -0,90% | 80.380,00 |
| 21.12.2023 | 1,15 | 1,15 | 1,05 | 1,11 | 2,78% | 120.109,00 |
| 20.12.2023 | 1,15 | 1,15 | 1,05 | 1,08 | -6,09% | 226.614,00 |
| 19.12.2023 | 1,14 | 1,19 | 1,12 | 1,15 | -3,36% | 231.942,00 |
| 18.12.2023 | 1,25 | 1,39 | 1,17 | 1,19 | 7,21% | 1.449.073,00 |
| 15.12.2023 | 1,13 | 1,17 | 1,10 | 1,11 | -1,77% | 100.459,00 |
| 14.12.2023 | 1,17 | 1,19 | 1,10 | 1,13 | -2,59% | 149.193,00 |
| 13.12.2023 | 1,20 | 1,23 | 1,09 | 1,16 | 4,50% | 520.523,00 |
| 12.12.2023 | 1,08 | 1,13 | 1,07 | 1,11 | 1,83% | 98.912,00 |
| 11.12.2023 | 1,11 | 1,13 | 1,06 | 1,09 | -1,80% | 139.370,00 |