31,100$
4,96%
Echtzeit-Aktienkurs OrthoPediatrics Corp.
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 29,66 | 31,99 | 29,66 | 31,04 | 4,76% | 132.082,00 |
| 30.04.2024 | 28,72 | 29,84 | 28,00 | 29,63 | 1,37% | 134.662,00 |
| 29.04.2024 | 30,51 | 30,77 | 29,16 | 29,23 | -3,40% | 120.315,00 |
| 26.04.2024 | 29,95 | 30,62 | 29,45 | 30,26 | 1,07% | 100.943,00 |
| 25.04.2024 | 30,73 | 31,17 | 29,18 | 29,94 | -4,04% | 146.616,00 |
| 24.04.2024 | 30,59 | 31,28 | 30,56 | 31,20 | 1,63% | 83.481,00 |
| 23.04.2024 | 30,11 | 30,90 | 30,11 | 30,70 | 1,86% | 67.371,00 |
| 22.04.2024 | 30,29 | 30,75 | 29,51 | 30,14 | -0,56% | 110.594,00 |
| 19.04.2024 | 29,32 | 30,59 | 29,13 | 30,31 | 2,89% | 137.299,00 |
| 18.04.2024 | 29,96 | 30,73 | 29,40 | 29,46 | -1,47% | 61.528,00 |
| 17.04.2024 | 30,42 | 30,94 | 29,74 | 29,90 | -1,16% | 256.069,00 |
| 16.04.2024 | 30,08 | 30,97 | 29,27 | 30,25 | -0,66% | 212.936,00 |
| 15.04.2024 | 31,19 | 31,60 | 30,25 | 30,45 | -2,06% | 388.292,00 |
| 12.04.2024 | 31,41 | 31,66 | 30,87 | 31,09 | -1,52% | 144.672,00 |
| 11.04.2024 | 31,93 | 32,47 | 30,67 | 31,57 | -0,63% | 224.939,00 |
| 10.04.2024 | 29,02 | 32,09 | 29,02 | 31,77 | 4,61% | 398.836,00 |
| 09.04.2024 | 28,03 | 30,42 | 28,03 | 30,37 | 8,93% | 191.768,00 |
| 08.04.2024 | 27,90 | 28,34 | 27,46 | 27,88 | 1,49% | 93.629,00 |
| 05.04.2024 | 26,78 | 28,21 | 26,78 | 27,47 | 2,16% | 137.486,00 |
| 04.04.2024 | 27,91 | 28,03 | 26,76 | 26,89 | -1,90% | 115.084,00 |
| 03.04.2024 | 26,47 | 27,46 | 26,20 | 27,41 | 2,74% | 80.337,00 |
| 02.04.2024 | 27,55 | 27,64 | 26,34 | 26,68 | -5,46% | 91.886,00 |
| 01.04.2024 | 29,38 | 29,38 | 27,80 | 28,22 | -3,22% | 119.357,00 |
| 28.03.2024 | 28,98 | 29,79 | 26,01 | 29,16 | 0,48% | 146.507,00 |
| 27.03.2024 | 26,60 | 29,07 | 26,60 | 29,02 | 10,59% | 202.739,00 |
| 26.03.2024 | 26,60 | 26,89 | 25,85 | 26,24 | 0,11% | 148.204,00 |
| 25.03.2024 | 25,62 | 26,67 | 25,62 | 26,21 | 1,79% | 146.797,00 |
| 22.03.2024 | 26,56 | 26,79 | 25,62 | 25,75 | -2,98% | 105.531,00 |
| 21.03.2024 | 27,87 | 27,98 | 26,38 | 26,54 | -3,60% | 120.410,00 |
| 20.03.2024 | 26,42 | 27,77 | 26,18 | 27,53 | 3,46% | 139.827,00 |
| 19.03.2024 | 24,94 | 27,01 | 24,94 | 26,61 | 6,65% | 162.530,00 |
| 18.03.2024 | 24,86 | 25,55 | 24,50 | 24,95 | -0,16% | 114.165,00 |
| 15.03.2024 | 25,51 | 25,87 | 24,81 | 24,99 | -2,31% | 250.818,00 |
| 14.03.2024 | 26,57 | 26,60 | 25,39 | 25,58 | -4,98% | 183.234,00 |
| 13.03.2024 | 27,20 | 27,88 | 26,72 | 26,92 | -1,79% | 151.937,00 |
| 12.03.2024 | 27,89 | 28,62 | 26,93 | 27,41 | -1,33% | 153.250,00 |
| 11.03.2024 | 27,77 | 28,82 | 27,50 | 27,78 | 0,29% | 175.517,00 |
| 08.03.2024 | 29,18 | 30,18 | 27,34 | 27,70 | -3,59% | 324.204,00 |
| 07.03.2024 | 26,94 | 30,50 | 26,33 | 28,73 | 6,92% | 449.010,00 |
| 06.03.2024 | 27,60 | 27,60 | 26,71 | 26,87 | -1,39% | 177.635,00 |
| 05.03.2024 | 27,39 | 28,08 | 26,86 | 27,25 | -1,84% | 147.233,00 |
| 04.03.2024 | 28,12 | 28,83 | 26,70 | 27,76 | -1,10% | 136.287,00 |
| 01.03.2024 | 27,46 | 28,14 | 26,49 | 28,07 | 2,45% | 204.722,00 |
| 29.02.2024 | 28,08 | 28,14 | 27,40 | 27,40 | -0,15% | 109.941,00 |
| 28.02.2024 | 28,02 | 28,66 | 27,25 | 27,44 | -3,24% | 109.763,00 |
| 27.02.2024 | 29,24 | 29,31 | 28,22 | 28,36 | -2,51% | 132.002,00 |
| 26.02.2024 | 28,10 | 29,09 | 28,02 | 29,09 | 2,79% | 83.731,00 |
| 23.02.2024 | 28,29 | 29,08 | 27,98 | 28,30 | -0,14% | 120.397,00 |
| 22.02.2024 | 28,17 | 28,67 | 27,65 | 28,34 | 0,85% | 282.440,00 |
| 21.02.2024 | 28,60 | 28,60 | 27,91 | 28,10 | -2,36% | 83.894,00 |
| 20.02.2024 | 28,93 | 29,32 | 28,00 | 28,78 | -2,31% | 120.543,00 |
| 16.02.2024 | 29,28 | 30,11 | 28,96 | 29,46 | -0,37% | 112.889,00 |
| 15.02.2024 | 28,55 | 29,65 | 28,14 | 29,57 | 5,12% | 151.453,00 |
| 14.02.2024 | 27,90 | 28,48 | 27,66 | 28,13 | 3,04% | 73.316,00 |
| 13.02.2024 | 28,03 | 28,37 | 27,15 | 27,30 | -6,63% | 77.845,00 |
| 12.02.2024 | 28,75 | 29,67 | 28,75 | 29,24 | 2,06% | 63.910,00 |
| 09.02.2024 | 28,42 | 28,69 | 27,90 | 28,65 | 1,06% | 92.499,00 |
| 08.02.2024 | 27,11 | 28,37 | 26,97 | 28,35 | 4,42% | 91.735,00 |
| 07.02.2024 | 27,72 | 27,85 | 26,98 | 27,15 | -2,06% | 125.038,00 |
| 06.02.2024 | 26,35 | 27,76 | 26,31 | 27,72 | 5,52% | 129.908,00 |
| 05.02.2024 | 25,93 | 26,52 | 25,72 | 26,27 | 0,15% | 102.736,00 |
| 02.02.2024 | 25,92 | 26,34 | 25,54 | 26,23 | -0,49% | 107.293,00 |
| 01.02.2024 | 26,28 | 26,62 | 25,98 | 26,36 | 0,92% | 143.414,00 |
| 31.01.2024 | 26,41 | 27,22 | 26,05 | 26,12 | -1,02% | 196.965,00 |
| 30.01.2024 | 27,19 | 27,19 | 26,25 | 26,39 | -3,76% | 161.839,00 |
| 29.01.2024 | 26,23 | 27,53 | 26,23 | 27,42 | 3,98% | 278.006,00 |
| 26.01.2024 | 26,97 | 27,44 | 25,88 | 26,37 | -0,90% | 240.283,00 |
| 25.01.2024 | 26,31 | 27,44 | 26,31 | 26,61 | -4,76% | 348.670,00 |
| 24.01.2024 | 28,77 | 28,82 | 27,64 | 27,94 | -1,10% | 173.842,00 |
| 23.01.2024 | 29,29 | 29,34 | 27,76 | 28,25 | -2,99% | 192.568,00 |
| 22.01.2024 | 29,24 | 29,98 | 28,97 | 29,12 | 0,97% | 155.472,00 |
| 19.01.2024 | 28,53 | 28,92 | 27,56 | 28,84 | 1,73% | 239.677,00 |
| 18.01.2024 | 28,45 | 28,50 | 27,94 | 28,35 | 1,03% | 260.450,00 |
| 17.01.2024 | 27,99 | 28,54 | 27,87 | 28,06 | -2,06% | 217.714,00 |
| 16.01.2024 | 28,15 | 28,73 | 27,64 | 28,65 | -0,03% | 189.539,00 |
| 12.01.2024 | 29,53 | 29,65 | 28,45 | 28,66 | -1,27% | 184.430,00 |
| 11.01.2024 | 29,25 | 29,87 | 28,26 | 29,03 | -1,46% | 130.817,00 |
| 10.01.2024 | 29,74 | 30,49 | 29,01 | 29,46 | -1,54% | 199.699,00 |
| 09.01.2024 | 29,28 | 30,47 | 28,91 | 29,92 | 0,37% | 181.347,00 |
| 08.01.2024 | 30,52 | 30,90 | 28,98 | 29,81 | -1,65% | 328.813,00 |
| 05.01.2024 | 30,81 | 31,88 | 30,23 | 30,31 | -2,74% | 211.078,00 |
| 04.01.2024 | 30,86 | 32,34 | 30,57 | 31,17 | 1,48% | 154.451,00 |
| 03.01.2024 | 32,62 | 32,71 | 30,51 | 30,71 | -7,05% | 162.827,00 |
| 02.01.2024 | 32,36 | 33,61 | 31,83 | 33,04 | 1,63% | 121.112,00 |
| 29.12.2023 | 33,31 | 33,36 | 32,50 | 32,51 | -2,72% | 49.203,00 |
| 28.12.2023 | 33,58 | 34,28 | 33,31 | 33,42 | -0,83% | 66.709,00 |
| 27.12.2023 | 34,92 | 34,92 | 33,35 | 33,70 | -3,47% | 96.160,00 |
| 26.12.2023 | 35,78 | 36,23 | 34,83 | 34,91 | -1,36% | 99.668,00 |
| 22.12.2023 | 34,06 | 35,55 | 33,54 | 35,39 | 5,30% | 202.849,00 |
| 21.12.2023 | 32,53 | 33,74 | 32,53 | 33,61 | 5,66% | 98.598,00 |
| 20.12.2023 | 33,40 | 34,23 | 31,78 | 31,81 | -4,36% | 153.774,00 |
| 19.12.2023 | 31,87 | 33,36 | 31,80 | 33,26 | 4,76% | 107.659,00 |
| 18.12.2023 | 31,07 | 32,24 | 30,68 | 31,75 | 1,89% | 122.544,00 |
| 15.12.2023 | 32,57 | 32,87 | 30,86 | 31,16 | -2,99% | 239.171,00 |
| 14.12.2023 | 31,29 | 33,01 | 31,23 | 32,12 | 3,51% | 128.700,00 |
| 13.12.2023 | 30,41 | 31,21 | 29,17 | 31,03 | 1,57% | 143.621,00 |
| 12.12.2023 | 29,87 | 30,57 | 28,95 | 30,55 | 2,41% | 119.805,00 |
| 11.12.2023 | 30,49 | 30,49 | 29,17 | 29,83 | -2,29% | 90.443,00 |
| 08.12.2023 | 30,43 | 31,22 | 30,23 | 30,53 | 0,16% | 81.314,00 |
| 07.12.2023 | 29,03 | 30,57 | 29,03 | 30,48 | 4,13% | 124.109,00 |