1,001$
0,10%
Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 0,99 | 1,03 | 0,99 | 1,00 | -1,96% | 116.992,00 |
| 23.04.2024 | 1,00 | 1,06 | 1,00 | 1,02 | -2,86% | 127.136,00 |
| 22.04.2024 | 1,07 | 1,12 | 1,01 | 1,05 | -4,55% | 297.906,00 |
| 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% | 579.006,00 |
| 17.04.2024 | 1,11 | 1,21 | 1,05 | 1,17 | 1,74% | 550.867,00 |
| 16.04.2024 | 1,28 | 1,30 | 1,10 | 1,15 | -14,79% | 1.941.464,00 |
| 15.04.2024 | 1,66 | 1,74 | 1,20 | 1,35 | 33,62% | 53.785.457,00 |
| 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% | 11.130,00 |
| 10.04.2024 | 1,00 | 1,04 | 1,00 | 1,03 | -1,71% | 13.616,00 |
| 09.04.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 0,76% | 23.191,00 |
| 08.04.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,96% | 24.940,00 |
| 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% | 29.863,00 |
| 03.04.2024 | 1,03 | 1,05 | 1,00 | 1,03 | 0,99% | 25.852,00 |
| 02.04.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,00% | 27.220,00 |
| 01.04.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -0,97% | 26.329,00 |
| 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% | 65.959,00 |
| 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% | 858.445,00 |
| 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% | 44.886,00 |
| 20.03.2024 | 1,07 | 1,10 | 1,00 | 1,03 | -1,90% | 96.043,00 |
| 19.03.2024 | 1,11 | 1,12 | 1,05 | 1,05 | -5,41% | 97.610,00 |
| 18.03.2024 | 1,08 | 1,24 | 1,05 | 1,11 | 5,71% | 854.805,00 |
| 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% | 51.544,00 |
| 13.03.2024 | 1,00 | 1,03 | 1,00 | 1,01 | 0,00% | 12.991,00 |
| 12.03.2024 | 0,99 | 1,03 | 0,99 | 1,01 | -0,01% | 20.140,00 |
| 11.03.2024 | 1,03 | 1,04 | 1,00 | 1,01 | -0,97% | 20.306,00 |
| 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% | 32.354,00 |
| 06.03.2024 | 1,01 | 1,04 | 0,99 | 1,02 | 0,00% | 60.642,00 |
| 05.03.2024 | 1,01 | 1,03 | 0,98 | 1,02 | -0,97% | 47.435,00 |
| 04.03.2024 | 1,04 | 1,04 | 1,00 | 1,03 | 0,98% | 31.054,00 |
| 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% | 51.967,00 |
| 28.02.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 3,06% | 30.223,00 |
| 27.02.2024 | 0,98 | 1,02 | 0,96 | 0,98 | -0,61% | 61.034,00 |
| 26.02.2024 | 1,00 | 1,02 | 0,98 | 0,99 | -1,40% | 57.403,00 |
| 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% | 266.089,00 |
| 21.02.2024 | 1,01 | 1,03 | 1,00 | 1,01 | -1,84% | 40.935,00 |
| 20.02.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 0,87% | 37.602,00 |
| 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% | 62.414,00 |
| 14.02.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 4,95% | 61.879,00 |
| 13.02.2024 | 1,03 | 1,09 | 0,96 | 1,01 | -9,82% | 242.917,00 |
| 12.02.2024 | 0,91 | 1,17 | 0,91 | 1,12 | 24,44% | 1.094.595,00 |
| 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% | 40.578,00 |
| 07.02.2024 | 1,04 | 1,04 | 0,95 | 0,97 | -6,28% | 104.569,00 |
| 06.02.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 1,47% | 25.492,00 |
| 05.02.2024 | 1,00 | 1,03 | 1,00 | 1,02 | -0,97% | 44.646,00 |
| 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% | 38.838,00 |
| 31.01.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -0,82% | 21.111,00 |
| 30.01.2024 | 1,04 | 1,08 | 1,02 | 1,03 | -3,74% | 26.838,00 |
| 29.01.2024 | 1,01 | 1,07 | 1,01 | 1,07 | 4,90% | 47.485,00 |
| 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% | 143.163,00 |
| 24.01.2024 | 1,04 | 1,04 | 1,01 | 1,03 | 0,98% | 36.586,00 |
| 23.01.2024 | 1,04 | 1,06 | 1,01 | 1,02 | 0,00% | 39.280,00 |
| 22.01.2024 | 1,02 | 1,05 | 1,00 | 1,02 | 2,00% | 61.720,00 |
| 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% | 106.559,00 |
| 17.01.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | 35.927,00 |
| 16.01.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,94% | 52.196,00 |
| 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% | 105.409,00 |
| 10.01.2024 | 1,13 | 1,15 | 1,10 | 1,12 | -3,45% | 100.518,00 |
| 09.01.2024 | 1,10 | 1,21 | 1,10 | 1,16 | 2,65% | 399.354,00 |
| 08.01.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 0,00% | 53.737,00 |
| 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% | 175.111,00 |
| 03.01.2024 | 1,12 | 1,27 | 1,11 | 1,17 | 3,54% | 569.455,00 |
| 02.01.2024 | 1,10 | 1,15 | 1,09 | 1,13 | 1,80% | 68.877,00 |
| 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% | 96.532,00 |
| 27.12.2023 | 1,15 | 1,16 | 1,12 | 1,15 | 0,88% | 104.751,00 |
| 26.12.2023 | 1,10 | 1,16 | 1,09 | 1,14 | 3,64% | 148.607,00 |
| 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% | 122.321,00 |
| 20.12.2023 | 1,15 | 1,15 | 1,05 | 1,08 | -6,09% | 228.478,00 |
| 19.12.2023 | 1,14 | 1,19 | 1,12 | 1,15 | -3,36% | 257.773,00 |
| 18.12.2023 | 1,25 | 1,39 | 1,17 | 1,19 | 7,21% | 1.454.148,00 |
| 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% | 157.544,00 |
| 13.12.2023 | 1,20 | 1,23 | 1,09 | 1,16 | 4,50% | 528.632,00 |
| 12.12.2023 | 1,08 | 1,13 | 1,07 | 1,11 | 1,83% | 99.469,00 |
| 11.12.2023 | 1,11 | 1,13 | 1,06 | 1,09 | -1,80% | 140.664,00 |
| 08.12.2023 | 1,17 | 1,22 | 1,10 | 1,11 | -8,26% | 304.210,00 |
| 07.12.2023 | 1,19 | 1,34 | 1,15 | 1,21 | 7,32% | 1.255.351,00 |
| 06.12.2023 | 1,19 | 1,20 | 1,10 | 1,13 | -4,45% | 253.502,00 |
| 05.12.2023 | 1,21 | 1,26 | 1,16 | 1,18 | -3,28% | 245.528,00 |
| 04.12.2023 | 1,25 | 1,27 | 1,14 | 1,22 | -2,40% | 205.884,00 |
| 01.12.2023 | 1,15 | 1,39 | 1,13 | 1,25 | 6,84% | 756.946,00 |
| 30.11.2023 | 1,19 | 1,26 | 1,17 | 1,17 | 0,00% | 64.937,00 |