1,917€
0,37%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,95 | 1,98 | 1,90 | 1,91 | -2,55% | 125.601,00 |
| 30.04.2024 | 2,02 | 2,02 | 1,96 | 1,96 | -2,00% | 109.594,00 |
| 29.04.2024 | 1,99 | 2,02 | 1,97 | 2,00 | 0,00% | 70.996,00 |
| 26.04.2024 | 1,97 | 2,03 | 1,97 | 2,00 | 0,91% | 90.294,00 |
| 25.04.2024 | 2,00 | 2,03 | 1,98 | 1,98 | -1,88% | 36.301,00 |
| 24.04.2024 | 2,05 | 2,05 | 1,96 | 2,02 | -0,49% | 114.762,00 |
| 23.04.2024 | 1,98 | 2,05 | 1,97 | 2,03 | 2,53% | 243.837,00 |
| 22.04.2024 | 1,92 | 1,99 | 1,92 | 1,98 | 4,54% | 124.818,00 |
| 19.04.2024 | 1,93 | 1,95 | 1,87 | 1,89 | -1,87% | 138.367,00 |
| 18.04.2024 | 1,94 | 1,98 | 1,91 | 1,93 | 0,52% | 202.828,00 |
| 17.04.2024 | 1,79 | 1,93 | 1,78 | 1,92 | 7,87% | 364.322,00 |
| 16.04.2024 | 1,89 | 1,89 | 1,77 | 1,78 | -5,82% | 448.168,00 |
| 15.04.2024 | 1,93 | 1,96 | 1,88 | 1,89 | -4,16% | 211.112,00 |
| 12.04.2024 | 1,99 | 2,04 | 1,96 | 1,97 | 0,10% | 93.923,00 |
| 11.04.2024 | 2,03 | 2,05 | 1,96 | 1,97 | -1,50% | 66.567,00 |
| 10.04.2024 | 2,04 | 2,07 | 2,00 | 2,00 | -0,99% | 134.280,00 |
| 09.04.2024 | 2,08 | 2,10 | 2,01 | 2,02 | -2,65% | 137.330,00 |
| 08.04.2024 | 2,12 | 2,12 | 2,04 | 2,08 | 0,24% | 167.673,00 |
| 05.04.2024 | 2,06 | 2,08 | 2,02 | 2,07 | 2,22% | 182.733,00 |
| 04.04.2024 | 2,11 | 2,14 | 1,94 | 2,03 | -2,64% | 979.877,00 |
| 03.04.2024 | 1,97 | 2,09 | 1,95 | 2,08 | 8,45% | 1.123.062,00 |
| 02.04.2024 | 1,77 | 1,93 | 1,75 | 1,92 | 11,64% | 480.870,00 |
| 28.03.2024 | 1,73 | 1,75 | 1,71 | 1,72 | 0,47% | 13.834,00 |
| 27.03.2024 | 1,73 | 1,74 | 1,71 | 1,71 | 0,00% | 37.495,00 |
| 26.03.2024 | 1,72 | 1,75 | 1,71 | 1,71 | -1,04% | 36.599,00 |
| 25.03.2024 | 1,74 | 1,78 | 1,72 | 1,73 | -1,82% | 66.161,00 |
| 22.03.2024 | 1,77 | 1,77 | 1,73 | 1,76 | -0,11% | 33.086,00 |
| 21.03.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 1,15% | 45.757,00 |
| 20.03.2024 | 1,75 | 1,80 | 1,73 | 1,74 | -0,46% | 58.085,00 |
| 19.03.2024 | 1,75 | 1,78 | 1,75 | 1,75 | -1,02% | 53.396,00 |
| 18.03.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 1,14% | 14.558,00 |
| 15.03.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -0,23% | 27.244,00 |
| 14.03.2024 | 1,80 | 1,82 | 1,74 | 1,75 | -3,84% | 93.135,00 |
| 13.03.2024 | 1,86 | 1,89 | 1,81 | 1,82 | -0,44% | 140.620,00 |
| 12.03.2024 | 1,79 | 1,89 | 1,74 | 1,83 | 5,90% | 244.865,00 |
| 11.03.2024 | 1,69 | 1,78 | 1,68 | 1,73 | 4,22% | 119.047,00 |
| 08.03.2024 | 1,66 | 1,75 | 1,63 | 1,66 | 3,50% | 303.862,00 |
| 07.03.2024 | 1,65 | 1,66 | 1,55 | 1,60 | -2,55% | 274.460,00 |
| 06.03.2024 | 1,65 | 1,67 | 1,63 | 1,64 | 0,74% | 72.074,00 |
| 05.03.2024 | 1,63 | 1,71 | 1,63 | 1,63 | 0,25% | 145.788,00 |
| 04.03.2024 | 1,79 | 1,79 | 1,63 | 1,63 | -6,97% | 246.377,00 |
| 01.03.2024 | 1,85 | 1,85 | 1,74 | 1,75 | -5,61% | 539.454,00 |
| 29.02.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -0,75% | 98.434,00 |
| 28.02.2024 | 1,87 | 1,88 | 1,87 | 1,87 | -0,32% | 57.328,00 |
| 27.02.2024 | 1,88 | 1,90 | 1,87 | 1,87 | 0,54% | 72.239,00 |
| 26.02.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -0,32% | 26.064,00 |
| 23.02.2024 | 1,87 | 1,89 | 1,86 | 1,87 | 0,00% | 37.978,00 |
| 22.02.2024 | 1,87 | 1,88 | 1,86 | 1,87 | -0,43% | 81.663,00 |
| 21.02.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 0,54% | 101.084,00 |
| 20.02.2024 | 1,88 | 1,88 | 1,86 | 1,87 | -0,21% | 32.144,00 |
| 19.02.2024 | 1,87 | 1,88 | 1,87 | 1,87 | -0,21% | 44.434,00 |
| 16.02.2024 | 1,91 | 1,91 | 1,87 | 1,88 | -0,74% | 54.405,00 |
| 15.02.2024 | 1,89 | 1,89 | 1,87 | 1,89 | 1,29% | 59.535,00 |
| 14.02.2024 | 1,87 | 1,89 | 1,86 | 1,87 | 0,11% | 30.027,00 |
| 13.02.2024 | 1,88 | 1,90 | 1,86 | 1,86 | -0,75% | 36.753,00 |
| 12.02.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 0,64% | 43.107,00 |
| 09.02.2024 | 1,88 | 1,90 | 1,86 | 1,87 | -0,85% | 146.856,00 |
| 08.02.2024 | 1,87 | 1,90 | 1,87 | 1,88 | 0,64% | 44.723,00 |
| 07.02.2024 | 1,89 | 1,92 | 1,87 | 1,87 | -1,79% | 34.981,00 |
| 06.02.2024 | 1,90 | 1,93 | 1,90 | 1,90 | 0,53% | 39.044,00 |
| 05.02.2024 | 1,87 | 1,93 | 1,87 | 1,89 | 0,96% | 49.548,00 |
| 02.02.2024 | 1,88 | 1,89 | 1,87 | 1,88 | -0,32% | 67.728,00 |
| 01.02.2024 | 1,90 | 1,92 | 1,88 | 1,88 | -1,98% | 55.631,00 |
| 31.01.2024 | 1,93 | 1,93 | 1,90 | 1,92 | 0,73% | 37.274,00 |
| 30.01.2024 | 1,91 | 1,93 | 1,90 | 1,91 | 0,21% | 54.112,00 |
| 29.01.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -1,14% | 92.283,00 |
| 26.01.2024 | 1,95 | 1,97 | 1,90 | 1,92 | -1,23% | 141.996,00 |
| 25.01.2024 | 1,97 | 1,97 | 1,92 | 1,95 | 0,00% | 72.615,00 |
| 24.01.2024 | 1,97 | 1,97 | 1,92 | 1,95 | 0,31% | 72.996,00 |
| 23.01.2024 | 1,92 | 1,96 | 1,91 | 1,94 | 1,36% | 60.701,00 |
| 22.01.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 3,01% | 188.757,00 |
| 19.01.2024 | 1,91 | 1,91 | 1,85 | 1,86 | -2,11% | 435.023,00 |
| 18.01.2024 | 1,90 | 1,91 | 1,90 | 1,90 | -1,04% | 78.612,00 |
| 17.01.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,95% | 84.367,00 |
| 16.01.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -1,14% | 155.519,00 |
| 15.01.2024 | 1,95 | 1,95 | 1,91 | 1,92 | -0,31% | 44.004,00 |
| 12.01.2024 | 1,93 | 1,95 | 1,91 | 1,93 | -0,52% | 102.445,00 |
| 11.01.2024 | 1,96 | 1,99 | 1,92 | 1,94 | 0,52% | 247.724,00 |
| 10.01.2024 | 1,95 | 2,00 | 1,89 | 1,93 | 0,21% | 827.933,00 |
| 09.01.2024 | 2,06 | 2,07 | 1,90 | 1,93 | -6,05% | 1.304.722,00 |
| 08.01.2024 | 2,32 | 2,39 | 2,05 | 2,05 | -7,45% | 1.742.703,00 |
| 05.01.2024 | 2,14 | 2,23 | 2,14 | 2,22 | 3,02% | 371.197,00 |
| 04.01.2024 | 2,13 | 2,16 | 2,10 | 2,15 | 0,94% | 194.207,00 |
| 03.01.2024 | 2,05 | 2,15 | 2,02 | 2,13 | 5,97% | 552.118,00 |
| 02.01.2024 | 1,93 | 2,03 | 1,93 | 2,01 | 6,46% | 228.913,00 |
| 29.12.2023 | 1,96 | 1,96 | 1,88 | 1,89 | -3,67% | 711.993,00 |
| 28.12.2023 | 2,00 | 2,01 | 1,94 | 1,96 | -2,00% | 299.317,00 |
| 27.12.2023 | 2,03 | 2,05 | 1,99 | 2,00 | -1,72% | 408.286,00 |
| 22.12.2023 | 2,13 | 2,13 | 2,03 | 2,04 | -3,10% | 203.376,00 |
| 21.12.2023 | 2,10 | 2,13 | 2,10 | 2,10 | 0,00% | 51.461,00 |
| 20.12.2023 | 2,09 | 2,14 | 2,09 | 2,10 | 0,48% | 112.362,00 |
| 19.12.2023 | 2,11 | 2,13 | 2,08 | 2,09 | -0,71% | 134.460,00 |
| 18.12.2023 | 2,11 | 2,11 | 2,11 | 2,11 | -1,17% | 84.457,00 |
| 15.12.2023 | 2,13 | 2,16 | 2,13 | 2,13 | -1,16% | 71.525,00 |
| 14.12.2023 | 2,17 | 2,17 | 2,14 | 2,16 | 0,70% | 76.095,00 |
| 13.12.2023 | 2,14 | 2,18 | 2,13 | 2,14 | 0,00% | 87.743,00 |
| 12.12.2023 | 2,18 | 2,18 | 2,13 | 2,14 | -1,83% | 161.509,00 |
| 11.12.2023 | 2,18 | 2,26 | 2,18 | 2,18 | 0,23% | 374.388,00 |
| 08.12.2023 | 2,16 | 2,20 | 2,15 | 2,18 | 1,87% | 102.304,00 |
| 07.12.2023 | 2,14 | 2,17 | 2,11 | 2,14 | -0,23% | 85.444,00 |