Echtzeit-Aktienkurs OrthoPediatrics Corp.
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,79 | 55,98 | 53,79 | 54,64 | -0,41% | - |
| 25.02.2021 | 55,16 | 55,16 | 54,79 | 54,86 | -1,99% | - |
| 24.02.2021 | 55,81 | 56,12 | 54,85 | 55,98 | 1,45% | - |
| 23.02.2021 | 55,74 | 55,79 | 53,25 | 55,18 | -2,49% | - |
| 22.02.2021 | 56,87 | 57,36 | 55,83 | 56,59 | 0,09% | - |
| 19.02.2021 | 56,28 | 57,46 | 55,76 | 56,54 | 4,20% | - |
| 18.02.2021 | 52,17 | 54,59 | 52,08 | 54,26 | 4,66% | - |
| 17.02.2021 | 52,20 | 52,20 | 51,84 | 51,84 | -0,52% | - |
| 16.02.2021 | 51,44 | 52,40 | 50,03 | 52,11 | 3,29% | - |
| 12.02.2021 | 51,98 | 51,98 | 50,30 | 50,45 | -0,57% | - |
| 11.02.2021 | 52,03 | 52,04 | 49,86 | 50,74 | -3,82% | - |
| 10.02.2021 | 51,48 | 52,96 | 51,20 | 52,76 | 2,23% | - |
| 09.02.2021 | 50,57 | 51,83 | 50,37 | 51,61 | 0,81% | - |
| 08.02.2021 | 50,08 | 51,39 | 49,98 | 51,19 | 1,49% | - |
| 05.02.2021 | 50,28 | 50,93 | 49,91 | 50,44 | 0,75% | - |
| 04.02.2021 | 50,08 | 50,30 | 49,90 | 50,07 | 4,32% | - |
| 03.02.2021 | 46,36 | 48,91 | 46,36 | 47,99 | 2,02% | - |
| 02.02.2021 | 46,91 | 48,23 | 46,18 | 47,04 | 0,32% | - |
| 01.02.2021 | 46,65 | 47,63 | 45,57 | 46,89 | 1,07% | - |
| 29.01.2021 | 46,94 | 47,70 | 45,35 | 46,40 | -1,39% | - |
| 28.01.2021 | 51,33 | 52,37 | 45,51 | 47,05 | -6,67% | - |
| 27.01.2021 | 50,97 | 51,79 | 49,23 | 50,41 | 3,84% | - |
| 26.01.2021 | 47,38 | 49,80 | 46,02 | 48,55 | 6,14% | - |
| 25.01.2021 | 45,74 | 45,74 | 45,74 | 45,74 | 3,65% | - |
| 22.01.2021 | 43,25 | 44,68 | 42,99 | 44,13 | 3,39% | - |
| 21.01.2021 | 41,90 | 43,09 | 41,55 | 42,68 | 0,52% | - |
| 20.01.2021 | 44,35 | 45,27 | 42,04 | 42,46 | -1,87% | - |
| 19.01.2021 | 41,67 | 43,75 | 41,41 | 43,27 | 6,42% | - |
| 15.01.2021 | 40,85 | 42,21 | 40,34 | 40,66 | -1,11% | - |
| 14.01.2021 | 42,09 | 42,42 | 40,83 | 41,12 | 0,22% | - |
| 13.01.2021 | 42,06 | 42,58 | 40,90 | 41,03 | -5,22% | - |
| 12.01.2021 | 45,07 | 46,30 | 41,70 | 43,29 | -0,94% | - |
| 11.01.2021 | 43,16 | 45,14 | 42,88 | 43,70 | 1,96% | - |
| 08.01.2021 | 41,84 | 42,95 | 41,62 | 42,86 | 1,30% | - |
| 07.01.2021 | 41,72 | 42,45 | 41,36 | 42,31 | 1,35% | - |
| 06.01.2021 | 39,82 | 42,03 | 39,55 | 41,74 | 5,19% | - |
| 05.01.2021 | 40,30 | 40,31 | 39,23 | 39,68 | -1,11% | - |
| 04.01.2021 | 40,08 | 40,72 | 38,86 | 40,13 | -2,42% | - |
| 31.12.2020 | 39,69 | 41,56 | 39,54 | 41,12 | -5,70% | - |
| 30.12.2020 | 47,17 | 47,30 | 43,30 | 43,61 | -5,80% | - |
| 29.12.2020 | 47,42 | 48,03 | 46,09 | 46,29 | -2,79% | - |
| 28.12.2020 | 47,68 | 48,30 | 46,36 | 47,62 | 3,72% | - |
| 24.12.2020 | 46,48 | 47,38 | 45,84 | 45,91 | -0,71% | - |
| 23.12.2020 | 46,33 | 46,75 | 45,82 | 46,24 | -0,21% | - |
| 22.12.2020 | 45,94 | 46,79 | 45,08 | 46,34 | 1,55% | - |
| 21.12.2020 | 44,06 | 45,78 | 44,06 | 45,63 | 2,78% | - |
| 18.12.2020 | 44,38 | 44,83 | 43,28 | 44,40 | 2,23% | - |
| 17.12.2020 | 42,59 | 43,61 | 42,13 | 43,43 | 0,89% | - |
| 16.12.2020 | 42,52 | 43,22 | 42,50 | 43,04 | -1,27% | - |
| 15.12.2020 | 42,95 | 44,15 | 42,81 | 43,60 | 0,51% | - |
| 14.12.2020 | 44,57 | 45,24 | 43,19 | 43,38 | -10,51% | - |
| 11.12.2020 | 48,47 | 48,47 | 48,47 | 48,47 | 4,83% | - |
| 10.12.2020 | 46,08 | 46,87 | 45,53 | 46,24 | 0,66% | - |
| 09.12.2020 | 45,49 | 46,14 | 44,30 | 45,93 | 1,60% | - |
| 08.12.2020 | 44,49 | 46,08 | 44,27 | 45,21 | 1,18% | - |
| 07.12.2020 | 45,49 | 46,72 | 44,03 | 44,68 | 0,20% | - |
| 04.12.2020 | 41,54 | 45,47 | 41,54 | 44,59 | 4,81% | - |
| 03.12.2020 | 42,68 | 42,68 | 42,55 | 42,55 | 5,95% | - |
| 02.12.2020 | 44,22 | 44,65 | 38,71 | 40,16 | -10,96% | - |
| 01.12.2020 | 45,10 | 45,10 | 45,10 | 45,10 | -1,17% | - |
| 30.11.2020 | 46,32 | 46,84 | 45,48 | 45,64 | -1,15% | - |
| 27.11.2020 | 46,61 | 47,37 | 45,06 | 46,17 | 0,23% | - |
| 25.11.2020 | 46,60 | 46,72 | 45,24 | 46,06 | -3,07% | - |
| 24.11.2020 | 46,17 | 48,00 | 46,16 | 47,52 | 3,72% | - |
| 23.11.2020 | 45,24 | 46,50 | 45,09 | 45,82 | 1,00% | - |
| 20.11.2020 | 45,42 | 45,91 | 44,58 | 45,36 | 0,24% | - |
| 19.11.2020 | 45,26 | 45,26 | 45,25 | 45,25 | 0,79% | - |
| 18.11.2020 | 45,98 | 46,51 | 44,82 | 44,90 | -4,38% | - |
| 17.11.2020 | 46,20 | 46,96 | 46,20 | 46,95 | -0,34% | - |
| 16.11.2020 | 47,62 | 48,49 | 46,48 | 47,11 | 0,36% | - |
| 13.11.2020 | 46,76 | 47,49 | 45,89 | 46,94 | 2,02% | - |
| 12.11.2020 | 48,18 | 48,46 | 45,37 | 46,01 | -2,88% | - |
| 11.11.2020 | 50,42 | 50,69 | 46,91 | 47,38 | -4,13% | - |
| 10.11.2020 | 47,47 | 50,27 | 0,00 | 49,42 | 2,00% | - |
| 09.11.2020 | 46,42 | 48,65 | 46,35 | 48,45 | 16,48% | - |
| 06.11.2020 | 43,10 | 43,46 | 41,02 | 41,59 | -1,70% | - |
| 05.11.2020 | 46,35 | 49,31 | 41,96 | 42,31 | -7,74% | - |
| 04.11.2020 | 44,65 | 46,01 | 44,26 | 45,86 | 1,17% | - |
| 03.11.2020 | 45,07 | 45,66 | 44,23 | 45,33 | 3,41% | - |
| 02.11.2020 | 45,19 | 45,40 | 41,39 | 43,84 | -1,04% | - |
| 30.10.2020 | 43,78 | 45,46 | 43,54 | 44,30 | 0,03% | - |
| 29.10.2020 | 43,81 | 45,67 | 43,26 | 44,28 | 1,18% | - |
| 28.10.2020 | 43,95 | 44,25 | 42,60 | 43,77 | -5,24% | - |
| 27.10.2020 | 46,19 | 46,19 | 46,18 | 46,19 | -2,85% | - |
| 26.10.2020 | 48,43 | 48,80 | 47,28 | 47,54 | -2,92% | - |
| 23.10.2020 | 48,20 | 50,31 | 48,20 | 48,97 | -0,22% | - |
| 22.10.2020 | 47,53 | 49,08 | 47,01 | 49,08 | 4,35% | - |
| 21.10.2020 | 47,69 | 47,87 | 46,72 | 47,04 | -1,26% | - |
| 20.10.2020 | 48,10 | 48,31 | 46,66 | 47,64 | -0,21% | - |
| 19.10.2020 | 48,63 | 48,77 | 47,15 | 47,74 | 0,07% | - |
| 16.10.2020 | 47,72 | 49,11 | 47,61 | 47,70 | 0,00% | - |
| 15.10.2020 | 46,49 | 48,70 | 46,25 | 47,70 | 0,80% | - |
| 14.10.2020 | 45,90 | 47,54 | 45,87 | 47,32 | 2,34% | - |
| 13.10.2020 | 44,89 | 47,50 | 44,89 | 46,24 | 0,47% | - |
| 12.10.2020 | 45,89 | 46,61 | 44,94 | 46,03 | -1,57% | - |
| 09.10.2020 | 47,53 | 48,36 | 45,74 | 46,76 | -1,95% | - |
| 08.10.2020 | 49,76 | 50,34 | 46,89 | 47,69 | -8,01% | - |
| 07.10.2020 | 53,02 | 54,30 | 51,34 | 51,85 | 6,06% | - |
| 06.10.2020 | 48,00 | 50,88 | 48,00 | 48,89 | 0,50% | - |
| 05.10.2020 | 47,94 | 48,64 | 47,94 | 48,64 | 6,49% | - |