2,510€
-3,83%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,62 | 2,64 | 2,47 | 2,49 | -4,60% | - |
| 16.05.2024 | 2,74 | 2,77 | 2,59 | 2,61 | -4,40% | - |
| 15.05.2024 | 2,62 | 2,73 | 2,59 | 2,73 | 3,80% | - |
| 14.05.2024 | 2,74 | 2,83 | 2,63 | 2,63 | -4,71% | - |
| 13.05.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,47% | 125,00 |
| 10.05.2024 | 2,12 | 2,91 | 2,10 | 2,83 | 32,86% | - |
| 09.05.2024 | 2,14 | 2,20 | 2,05 | 2,13 | 0,00% | - |
| 08.05.2024 | 2,28 | 2,33 | 2,11 | 2,13 | -6,17% | - |
| 07.05.2024 | 2,22 | 2,35 | 2,12 | 2,27 | -1,30% | - |
| 06.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | 200,00 |
| 03.05.2024 | 2,30 | 2,45 | 2,23 | 2,33 | -13,70% | - |
| 02.05.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 21,08% | 8.000,00 |
| 30.04.2024 | 2,30 | 2,30 | 2,23 | 2,23 | 1,36% | - |
| 29.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 14.000,00 |
| 26.04.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 2,35% | 905,00 |
| 25.04.2024 | 2,78 | 2,80 | 2,01 | 2,13 | -23,66% | - |
| 24.04.2024 | 2,78 | 2,81 | 2,75 | 2,79 | 0,00% | - |
| 23.04.2024 | 2,78 | 2,87 | 2,75 | 2,79 | 0,00% | - |
| 22.04.2024 | 2,72 | 2,85 | 2,72 | 2,79 | 2,95% | - |
| 19.04.2024 | 2,66 | 2,73 | 2,65 | 2,71 | 0,00% | - |
| 18.04.2024 | 2,61 | 2,71 | 2,59 | 2,71 | 3,83% | - |
| 17.04.2024 | 2,70 | 2,75 | 2,61 | 2,61 | -2,97% | - |
| 16.04.2024 | 2,60 | 2,73 | 2,58 | 2,69 | 3,07% | - |
| 15.04.2024 | 2,72 | 2,74 | 2,61 | 2,61 | -3,69% | - |
| 12.04.2024 | 2,81 | 2,84 | 2,63 | 2,71 | -3,56% | - |
| 11.04.2024 | 2,74 | 2,81 | 2,74 | 2,81 | 2,18% | - |
| 10.04.2024 | 2,70 | 2,75 | 2,55 | 2,75 | 1,48% | - |
| 09.04.2024 | 2,74 | 2,81 | 2,67 | 2,71 | -1,45% | - |
| 08.04.2024 | 2,60 | 2,79 | 2,60 | 2,75 | 5,36% | - |
| 05.04.2024 | 2,58 | 2,67 | 2,55 | 2,61 | 1,95% | - |
| 04.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | 1.800,00 |
| 03.04.2024 | 2,42 | 2,57 | 2,37 | 2,55 | 5,81% | - |
| 02.04.2024 | 2,60 | 2,61 | 2,37 | 2,41 | -8,02% | - |
| 28.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,56% | 4.265,00 |
| 27.03.2024 | 2,44 | 2,55 | 2,41 | 2,53 | 4,12% | - |
| 26.03.2024 | 2,41 | 2,47 | 2,41 | 2,43 | 0,83% | - |
| 25.03.2024 | 2,41 | 2,47 | 2,39 | 2,41 | 0,00% | - |
| 22.03.2024 | 2,45 | 2,51 | 2,37 | 2,41 | -1,63% | - |
| 21.03.2024 | 2,55 | 2,64 | 2,43 | 2,45 | -3,92% | - |
| 20.03.2024 | 2,53 | 2,63 | 2,45 | 2,55 | 0,79% | - |
| 19.03.2024 | 2,49 | 2,59 | 2,49 | 2,53 | 1,61% | - |
| 18.03.2024 | 2,61 | 2,70 | 2,49 | 2,49 | -4,60% | - |
| 15.03.2024 | 2,61 | 2,66 | 2,55 | 2,61 | 0,00% | - |
| 14.03.2024 | 2,67 | 2,73 | 2,59 | 2,61 | -2,25% | - |
| 13.03.2024 | 2,69 | 2,79 | 2,67 | 2,67 | -0,74% | - |
| 12.03.2024 | 2,73 | 2,75 | 2,61 | 2,69 | -1,47% | - |
| 11.03.2024 | 2,85 | 2,85 | 2,69 | 2,73 | -3,53% | - |
| 08.03.2024 | 2,85 | 2,99 | 2,81 | 2,83 | -0,70% | - |
| 07.03.2024 | 2,62 | 2,89 | 2,58 | 2,85 | 9,20% | - |
| 06.03.2024 | 2,56 | 2,69 | 2,49 | 2,61 | 2,35% | - |
| 05.03.2024 | 2,64 | 2,65 | 2,53 | 2,55 | 1,19% | - |
| 04.03.2024 | 2,70 | 2,70 | 2,52 | 2,52 | 1,61% | 2.075,00 |
| 01.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -25,53% | 8.200,00 |
| 29.02.2024 | 3,21 | 3,38 | 3,20 | 3,33 | 3,74% | - |
| 28.02.2024 | 3,31 | 3,33 | 3,19 | 3,21 | -2,43% | - |
| 27.02.2024 | 3,21 | 3,37 | 3,21 | 3,29 | 2,81% | - |
| 26.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,31% | 330,00 |
| 23.02.2024 | 3,14 | 3,21 | 3,05 | 3,19 | 1,92% | - |
| 22.02.2024 | 3,17 | 3,22 | 3,11 | 3,13 | -0,63% | - |
| 21.02.2024 | 3,17 | 3,29 | 3,11 | 3,15 | 0,64% | - |
| 20.02.2024 | 3,23 | 3,27 | 3,09 | 3,13 | -2,80% | - |
| 19.02.2024 | 3,24 | 3,24 | 3,22 | 3,22 | -1,53% | - |
| 16.02.2024 | 3,41 | 3,42 | 3,27 | 3,27 | -4,66% | - |
| 15.02.2024 | 3,44 | 3,49 | 3,35 | 3,43 | -0,58% | - |
| 14.02.2024 | 3,29 | 3,50 | 3,29 | 3,45 | 5,50% | - |
| 13.02.2024 | 3,57 | 3,57 | 3,23 | 3,27 | -6,57% | - |
| 12.02.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 4,48% | 91,00 |
| 09.02.2024 | 3,35 | 3,39 | 3,33 | 3,35 | -0,59% | - |
| 08.02.2024 | 3,31 | 3,41 | 3,25 | 3,37 | 0,30% | - |
| 07.02.2024 | 3,22 | 3,36 | 3,22 | 3,36 | 6,67% | 13.531,00 |
| 06.02.2024 | 2,98 | 3,19 | 2,96 | 3,15 | 6,06% | - |
| 05.02.2024 | 3,09 | 3,10 | 2,97 | 2,97 | -2,30% | - |
| 02.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -3,49% | 310,00 |
| 01.02.2024 | 3,05 | 3,19 | 3,05 | 3,15 | 2,61% | - |
| 31.01.2024 | 3,23 | 3,23 | 3,05 | 3,07 | -4,36% | - |
| 30.01.2024 | 3,37 | 3,37 | 3,15 | 3,21 | -4,75% | - |
| 29.01.2024 | 3,23 | 3,37 | 3,19 | 3,37 | 4,98% | - |
| 26.01.2024 | 3,35 | 3,40 | 3,21 | 3,21 | -0,93% | - |
| 25.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,31% | 60,00 |
| 24.01.2024 | 3,37 | 3,40 | 3,23 | 3,23 | -4,72% | - |
| 23.01.2024 | 3,45 | 3,55 | 3,37 | 3,39 | -2,31% | - |
| 22.01.2024 | 3,43 | 3,55 | 3,38 | 3,47 | 1,17% | - |
| 19.01.2024 | 3,49 | 3,54 | 3,35 | 3,43 | -3,11% | - |
| 18.01.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 0,28% | 438,00 |
| 17.01.2024 | 3,48 | 3,55 | 3,33 | 3,53 | 1,15% | - |
| 16.01.2024 | 3,58 | 3,69 | 3,39 | 3,49 | -2,24% | - |
| 15.01.2024 | 3,58 | 3,58 | 3,56 | 3,57 | 0,00% | - |
| 12.01.2024 | 3,67 | 3,75 | 3,55 | 3,57 | -2,19% | - |
| 11.01.2024 | 3,73 | 3,83 | 3,55 | 3,65 | -1,62% | - |
| 10.01.2024 | 3,96 | 3,97 | 3,67 | 3,71 | -6,08% | - |
| 09.01.2024 | 4,10 | 4,13 | 3,93 | 3,95 | -2,95% | - |
| 08.01.2024 | 3,84 | 4,29 | 3,75 | 4,07 | 19,01% | - |
| 05.01.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,29% | 438,00 |
| 04.01.2024 | 3,39 | 3,47 | 3,35 | 3,41 | 0,59% | - |
| 03.01.2024 | 3,72 | 3,73 | 3,37 | 3,39 | -8,63% | - |
| 02.01.2024 | 3,70 | 3,81 | 3,58 | 3,71 | -2,11% | - |
| 29.12.2023 | 3,78 | 3,79 | 3,78 | 3,79 | 0,00% | - |
| 28.12.2023 | 3,80 | 3,89 | 3,73 | 3,79 | -2,32% | - |
| 27.12.2023 | 3,58 | 4,00 | 3,58 | 3,88 | 7,48% | 454,00 |
| 22.12.2023 | 3,51 | 3,65 | 3,49 | 3,61 | 2,85% | - |