Börse:
1,266€
3,54%
Echtzeit-Aktienkurs Organigram Holdings
Bid:
1,256€
Ask:
1,277€
Aktienkurse zur Organigram Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 1,25 | 1,29 | 1,24 | 1,25 | 1,92% | 5.383,00 |
| 16.05.2022 | 1,22 | 1,22 | 1,19 | 1,22 | 3,73% | 6.300,00 |
| 13.05.2022 | 1,08 | 1,18 | 1,08 | 1,18 | 11,17% | 6.870,00 |
| 12.05.2022 | 1,11 | 1,11 | 1,06 | 1,06 | -5,02% | 6.754,00 |
| 11.05.2022 | 1,20 | 1,20 | 1,10 | 1,12 | -6,22% | 15.296,00 |
| 10.05.2022 | 1,19 | 1,20 | 1,16 | 1,19 | 1,71% | 7.375,00 |
| 09.05.2022 | 1,30 | 1,30 | 1,17 | 1,17 | -8,98% | 13.236,00 |
| 06.05.2022 | 1,28 | 1,31 | 1,25 | 1,29 | -0,96% | 15.485,00 |
| 05.05.2022 | 1,36 | 1,36 | 1,30 | 1,30 | -0,27% | 25.151,00 |
| 04.05.2022 | 1,39 | 1,39 | 1,30 | 1,30 | -6,33% | 1.743,00 |
| 03.05.2022 | 1,39 | 1,39 | 1,39 | 1,39 | -1,80% | 308,00 |
| 02.05.2022 | 1,36 | 1,42 | 1,33 | 1,42 | 4,85% | 14.660,00 |
| 29.04.2022 | 1,36 | 1,36 | 1,31 | 1,35 | -1,06% | 1.411,00 |
| 28.04.2022 | 1,30 | 1,37 | 1,29 | 1,36 | 2,56% | 4.219,00 |
| 27.04.2022 | 1,30 | 1,33 | 1,29 | 1,33 | 0,26% | 3.585,00 |
| 26.04.2022 | 1,36 | 1,36 | 1,33 | 1,33 | -2,39% | 4.381,00 |
| 25.04.2022 | 1,36 | 1,36 | 1,36 | 1,36 | -0,69% | 4.178,00 |
| 22.04.2022 | 1,39 | 1,39 | 1,35 | 1,37 | -0,58% | 7.160,00 |
| 21.04.2022 | 1,42 | 1,47 | 1,38 | 1,38 | -5,68% | 10.030,00 |
| 20.04.2022 | 1,46 | 1,54 | 1,46 | 1,46 | -2,34% | 15.320,00 |
| 19.04.2022 | 1,50 | 1,52 | 1,50 | 1,50 | -7,94% | 4.810,00 |
| 14.04.2022 | 1,68 | 1,68 | 1,60 | 1,62 | -3,33% | 55.093,00 |
| 13.04.2022 | 1,52 | 1,68 | 1,52 | 1,68 | 8,42% | 22.622,00 |
| 12.04.2022 | 1,40 | 1,56 | 1,37 | 1,55 | 11,92% | 65.931,00 |
| 11.04.2022 | 1,37 | 1,42 | 1,33 | 1,38 | 1,35% | 31.652,00 |
| 08.04.2022 | 1,37 | 1,45 | 1,36 | 1,37 | -1,73% | 22.949,00 |
| 07.04.2022 | 1,46 | 1,50 | 1,36 | 1,39 | -3,57% | 14.399,00 |
| 06.04.2022 | 1,50 | 1,54 | 1,44 | 1,44 | -5,66% | 18.801,00 |
| 05.04.2022 | 1,60 | 1,61 | 1,53 | 1,53 | -4,17% | 14.414,00 |
| 04.04.2022 | 1,55 | 1,63 | 1,50 | 1,59 | 4,63% | 16.063,00 |
| 01.04.2022 | 1,47 | 1,54 | 1,47 | 1,52 | -0,20% | 1.460,00 |
| 31.03.2022 | 1,51 | 1,53 | 1,51 | 1,53 | -2,77% | 2.210,00 |
| 30.03.2022 | 1,57 | 1,66 | 1,56 | 1,57 | -3,71% | 8.856,00 |
| 29.03.2022 | 1,50 | 1,63 | 1,50 | 1,63 | 5,91% | 12.121,00 |
| 28.03.2022 | 1,60 | 1,62 | 1,47 | 1,54 | -5,81% | 25.855,00 |
| 25.03.2022 | 1,60 | 1,86 | 1,50 | 1,64 | 15,83% | 73.294,00 |
| 24.03.2022 | 1,42 | 1,42 | 1,36 | 1,41 | 2,69% | 1.770,00 |
| 23.03.2022 | 1,51 | 1,51 | 1,37 | 1,37 | -6,72% | 5.200,00 |
| 22.03.2022 | 1,33 | 1,47 | 1,30 | 1,47 | 7,63% | 37.953,00 |
| 21.03.2022 | 1,35 | 1,38 | 1,35 | 1,37 | -0,58% | 2.366,00 |
| 18.03.2022 | 1,30 | 1,39 | 1,30 | 1,38 | -1,11% | 1.640,00 |
| 17.03.2022 | 1,25 | 1,39 | 1,25 | 1,39 | 13,49% | 16.671,00 |
| 16.03.2022 | 1,26 | 1,28 | 1,23 | 1,23 | 2,25% | 6.110,00 |
| 15.03.2022 | 1,15 | 1,22 | 1,15 | 1,20 | -0,04% | 4.436,00 |
| 14.03.2022 | 1,25 | 1,25 | 1,19 | 1,20 | -4,11% | 3.400,00 |
| 11.03.2022 | 1,25 | 1,30 | 1,25 | 1,25 | -1,26% | 1.253,00 |
| 10.03.2022 | 1,31 | 1,31 | 1,23 | 1,27 | -1,51% | 6.295,00 |
| 09.03.2022 | 1,25 | 1,29 | 1,22 | 1,29 | 1,02% | 8.800,00 |
| 08.03.2022 | 1,20 | 1,27 | 1,20 | 1,27 | 6,30% | 19.400,00 |
| 07.03.2022 | 1,24 | 1,26 | 1,20 | 1,20 | -4,84% | 4.850,00 |
| 04.03.2022 | 1,26 | 1,27 | 1,23 | 1,26 | -2,33% | 5.827,00 |
| 03.03.2022 | 1,29 | 1,34 | 1,29 | 1,29 | -1,90% | 3.765,00 |
| 02.03.2022 | 1,30 | 1,35 | 1,30 | 1,32 | 1,23% | 6.533,00 |
| 01.03.2022 | 1,36 | 1,37 | 1,30 | 1,30 | -2,00% | 15.124,00 |
| 28.02.2022 | 1,30 | 1,35 | 1,29 | 1,33 | 1,88% | 17.781,00 |
| 25.02.2022 | 1,28 | 1,33 | 1,26 | 1,30 | -0,57% | 7.337,00 |
| 24.02.2022 | 1,21 | 1,31 | 1,16 | 1,31 | 3,68% | 10.807,00 |
| 23.02.2022 | 1,32 | 1,32 | 1,25 | 1,26 | -5,08% | 19.820,00 |
| 22.02.2022 | 1,31 | 1,33 | 1,28 | 1,33 | 0,04% | 14.730,00 |
| 21.02.2022 | 1,37 | 1,38 | 1,32 | 1,33 | -2,49% | 2.565,00 |
| 18.02.2022 | 1,43 | 1,43 | 1,36 | 1,36 | -6,58% | 17.104,00 |
| 17.02.2022 | 1,45 | 1,46 | 1,44 | 1,46 | -1,68% | 5.275,00 |
| 16.02.2022 | 1,53 | 1,53 | 1,46 | 1,48 | 1,54% | 10.735,00 |
| 15.02.2022 | 1,44 | 1,46 | 1,41 | 1,46 | -1,15% | 774,00 |
| 14.02.2022 | 1,49 | 1,54 | 1,47 | 1,48 | 1,48% | 5.670,00 |
| 11.02.2022 | 1,43 | 1,52 | 1,43 | 1,46 | 0,87% | 10.326,00 |
| 10.02.2022 | 1,49 | 1,50 | 1,43 | 1,44 | -2,20% | 10.745,00 |
| 09.02.2022 | 1,40 | 1,49 | 1,34 | 1,48 | 9,33% | 8.600,00 |
| 08.02.2022 | 1,36 | 1,38 | 1,34 | 1,35 | 0,82% | 12.050,00 |
| 07.02.2022 | 1,35 | 1,38 | 1,34 | 1,34 | 2,13% | 8.636,00 |
| 04.02.2022 | 1,31 | 1,31 | 1,26 | 1,31 | 3,96% | 9.615,00 |
| 03.02.2022 | 1,33 | 1,38 | 1,26 | 1,26 | -7,21% | 5.962,00 |
| 02.02.2022 | 1,45 | 1,45 | 1,36 | 1,36 | -2,09% | 9.975,00 |
| 01.02.2022 | 1,35 | 1,44 | 1,30 | 1,39 | 4,28% | 12.012,00 |
| 31.01.2022 | 1,23 | 1,36 | 1,20 | 1,33 | 9,72% | 21.971,00 |
| 28.01.2022 | 1,21 | 1,21 | 1,17 | 1,21 | 1,21% | 4.608,00 |
| 27.01.2022 | 1,18 | 1,27 | 1,18 | 1,20 | -2,36% | 13.526,00 |
| 26.01.2022 | 1,27 | 1,31 | 1,23 | 1,23 | 0,33% | 21.055,00 |
| 25.01.2022 | 1,26 | 1,31 | 1,20 | 1,22 | -3,28% | 12.500,00 |
| 24.01.2022 | 1,24 | 1,29 | 1,14 | 1,27 | -0,47% | 20.733,00 |
| 21.01.2022 | 1,31 | 1,35 | 1,26 | 1,27 | -10,23% | 18.099,00 |
| 20.01.2022 | 1,38 | 1,42 | 1,33 | 1,42 | 0,04% | 7.725,00 |
| 19.01.2022 | 1,34 | 1,42 | 1,33 | 1,42 | 3,93% | 7.714,00 |
| 18.01.2022 | 1,42 | 1,45 | 1,36 | 1,36 | -4,12% | 5.782,00 |
| 17.01.2022 | 1,41 | 1,46 | 1,41 | 1,42 | -0,52% | 7.633,00 |
| 14.01.2022 | 1,48 | 1,48 | 1,40 | 1,43 | -2,02% | 3.762,00 |
| 13.01.2022 | 1,47 | 1,52 | 1,45 | 1,46 | -4,01% | 8.982,00 |
| 12.01.2022 | 1,52 | 1,52 | 1,52 | 1,52 | -0,26% | 70,00 |
| 11.01.2022 | 1,51 | 1,68 | 1,44 | 1,52 | 0,83% | 18.983,00 |
| 10.01.2022 | 1,45 | 1,52 | 1,45 | 1,51 | 3,49% | 4.261,00 |
| 07.01.2022 | 1,46 | 1,49 | 1,40 | 1,46 | -1,12% | 6.553,00 |
| 06.01.2022 | 1,43 | 1,48 | 1,41 | 1,48 | 3,58% | 16.080,00 |
| 05.01.2022 | 1,55 | 1,56 | 1,43 | 1,43 | -7,97% | 11.118,00 |
| 04.01.2022 | 1,60 | 1,65 | 1,53 | 1,55 | -1,02% | 14.035,00 |
| 03.01.2022 | 1,55 | 1,60 | 1,55 | 1,57 | -0,70% | 13.570,00 |
| 30.12.2021 | 1,55 | 1,60 | 1,55 | 1,58 | 0,90% | 9.450,00 |
| 29.12.2021 | 1,62 | 1,64 | 1,56 | 1,56 | -5,13% | 8.099,00 |
| 28.12.2021 | 1,73 | 1,74 | 1,65 | 1,65 | -3,40% | 5.404,00 |
| 27.12.2021 | 1,79 | 1,80 | 1,70 | 1,70 | -4,03% | 2.256,00 |
| 23.12.2021 | 1,70 | 1,78 | 1,69 | 1,78 | 4,19% | 1.615,00 |