13,650$
3,10%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,60 | 13,78 | 13,53 | 13,65 | 3,25% | 16.345,00 |
| 02.05.2024 | 13,17 | 13,24 | 12,99 | 13,22 | 1,54% | 127.455,00 |
| 01.05.2024 | 13,02 | 13,44 | 12,99 | 13,02 | 0,15% | 192.354,00 |
| 30.04.2024 | 12,98 | 13,17 | 12,89 | 13,00 | -0,69% | 362.916,00 |
| 29.04.2024 | 12,99 | 13,28 | 12,99 | 13,09 | 0,77% | 187.721,00 |
| 26.04.2024 | 13,12 | 13,29 | 12,94 | 12,99 | -0,84% | 258.973,00 |
| 25.04.2024 | 13,42 | 13,49 | 12,97 | 13,10 | -3,39% | 658.492,00 |
| 24.04.2024 | 13,13 | 13,84 | 13,13 | 13,56 | 2,57% | 287.992,00 |
| 23.04.2024 | 13,06 | 13,49 | 13,06 | 13,22 | 1,07% | 178.967,00 |
| 22.04.2024 | 13,05 | 13,32 | 12,82 | 13,08 | -0,15% | 275.294,00 |
| 19.04.2024 | 12,97 | 13,25 | 12,97 | 13,10 | 0,61% | 285.114,00 |
| 18.04.2024 | 13,10 | 13,32 | 12,97 | 13,02 | 0,08% | 212.953,00 |
| 17.04.2024 | 13,38 | 13,38 | 12,87 | 13,01 | -1,29% | 387.731,00 |
| 16.04.2024 | 13,05 | 13,31 | 12,95 | 13,18 | 0,76% | 273.605,00 |
| 15.04.2024 | 13,29 | 13,33 | 12,98 | 13,08 | -1,80% | 238.933,00 |
| 12.04.2024 | 13,76 | 13,80 | 13,24 | 13,32 | -4,52% | 309.399,00 |
| 11.04.2024 | 13,88 | 14,13 | 13,60 | 13,95 | 2,20% | 110.703,00 |
| 10.04.2024 | 14,06 | 14,18 | 13,56 | 13,65 | -6,76% | 221.640,00 |
| 09.04.2024 | 14,33 | 14,67 | 14,16 | 14,64 | 2,66% | 199.912,00 |
| 08.04.2024 | 14,31 | 14,35 | 14,16 | 14,26 | 0,21% | 109.225,00 |
| 05.04.2024 | 14,09 | 14,32 | 13,99 | 14,23 | 0,28% | 193.376,00 |
| 04.04.2024 | 14,02 | 14,37 | 13,87 | 14,19 | 2,38% | 161.133,00 |
| 03.04.2024 | 13,46 | 13,99 | 13,46 | 13,86 | 2,59% | 170.607,00 |
| 02.04.2024 | 13,76 | 13,76 | 13,46 | 13,51 | -3,77% | 260.566,00 |
| 01.04.2024 | 14,60 | 14,60 | 13,80 | 14,04 | -3,31% | 281.663,00 |
| 28.03.2024 | 14,15 | 14,76 | 14,15 | 14,52 | 1,61% | 248.060,00 |
| 27.03.2024 | 13,73 | 14,29 | 13,73 | 14,29 | 4,69% | 210.559,00 |
| 26.03.2024 | 13,70 | 13,74 | 13,48 | 13,65 | 0,66% | 157.719,00 |
| 25.03.2024 | 13,72 | 13,81 | 13,45 | 13,56 | 0,97% | 167.373,00 |
| 22.03.2024 | 14,18 | 14,18 | 13,38 | 13,43 | -4,48% | 465.781,00 |
| 21.03.2024 | 14,20 | 14,29 | 14,04 | 14,06 | 0,00% | 130.705,00 |
| 20.03.2024 | 13,78 | 14,20 | 13,72 | 14,06 | 1,30% | 180.087,00 |
| 19.03.2024 | 13,44 | 13,90 | 13,14 | 13,88 | 4,28% | 286.940,00 |
| 18.03.2024 | 13,80 | 13,89 | 13,31 | 13,31 | -3,13% | 327.460,00 |
| 15.03.2024 | 13,67 | 13,80 | 13,05 | 13,74 | -0,61% | 951.017,00 |
| 14.03.2024 | 14,35 | 14,35 | 13,71 | 13,83 | -3,25% | 316.528,00 |
| 13.03.2024 | 13,94 | 14,42 | 13,94 | 14,29 | 1,64% | 235.228,00 |
| 12.03.2024 | 14,26 | 14,26 | 13,85 | 14,06 | -1,88% | 341.448,00 |
| 11.03.2024 | 14,00 | 14,36 | 13,96 | 14,33 | 2,36% | 310.702,00 |
| 08.03.2024 | 14,51 | 14,55 | 13,87 | 14,00 | -2,37% | 362.968,00 |
| 07.03.2024 | 14,24 | 14,56 | 13,97 | 14,34 | 1,56% | 397.144,00 |
| 06.03.2024 | 13,00 | 14,42 | 13,00 | 14,12 | 8,62% | 646.000,00 |
| 05.03.2024 | 12,99 | 13,13 | 12,75 | 13,00 | -0,69% | 528.495,00 |
| 04.03.2024 | 12,93 | 13,33 | 12,82 | 13,09 | 0,69% | 323.365,00 |
| 01.03.2024 | 13,11 | 13,11 | 12,82 | 13,00 | -0,76% | 471.272,00 |
| 29.02.2024 | 13,24 | 13,24 | 12,77 | 13,10 | 0,00% | 339.844,00 |
| 28.02.2024 | 13,51 | 13,51 | 13,06 | 13,10 | -4,17% | 358.979,00 |
| 27.02.2024 | 13,54 | 13,75 | 13,42 | 13,67 | 1,56% | 151.248,00 |
| 26.02.2024 | 13,56 | 13,79 | 13,35 | 13,46 | -1,39% | 241.125,00 |
| 23.02.2024 | 13,54 | 13,69 | 13,17 | 13,65 | 1,64% | 419.664,00 |
| 22.02.2024 | 13,61 | 13,78 | 13,31 | 13,43 | -1,40% | 211.993,00 |
| 21.02.2024 | 13,64 | 13,67 | 13,38 | 13,62 | -1,02% | 244.172,00 |
| 20.02.2024 | 13,67 | 13,84 | 13,63 | 13,76 | -0,22% | 193.664,00 |
| 16.02.2024 | 14,07 | 14,16 | 13,78 | 13,79 | -3,02% | 447.753,00 |
| 15.02.2024 | 14,08 | 14,25 | 13,97 | 14,22 | 1,57% | 201.826,00 |
| 14.02.2024 | 13,98 | 14,05 | 13,64 | 14,00 | 3,47% | 207.435,00 |
| 13.02.2024 | 14,11 | 14,15 | 13,36 | 13,53 | -6,17% | 358.472,00 |
| 12.02.2024 | 14,34 | 14,62 | 14,34 | 14,42 | 0,00% | 165.108,00 |
| 09.02.2024 | 14,59 | 14,68 | 14,37 | 14,42 | -0,83% | 236.661,00 |
| 08.02.2024 | 14,28 | 14,56 | 14,28 | 14,54 | 1,18% | 231.113,00 |
| 07.02.2024 | 14,47 | 14,54 | 14,24 | 14,37 | -0,48% | 243.221,00 |
| 06.02.2024 | 13,92 | 14,44 | 13,92 | 14,44 | 3,11% | 227.459,00 |
| 05.02.2024 | 14,03 | 14,09 | 13,77 | 14,01 | -0,74% | 221.680,00 |
| 02.02.2024 | 14,11 | 14,28 | 13,88 | 14,11 | -1,19% | 223.196,00 |
| 01.02.2024 | 13,88 | 14,29 | 13,88 | 14,28 | 2,81% | 218.219,00 |
| 31.01.2024 | 14,21 | 14,47 | 13,88 | 13,89 | -1,77% | 221.718,00 |
| 30.01.2024 | 14,51 | 14,58 | 14,02 | 14,14 | -3,35% | 266.932,00 |
| 29.01.2024 | 14,37 | 14,79 | 14,30 | 14,63 | 1,32% | 275.716,00 |
| 26.01.2024 | 14,55 | 14,78 | 14,36 | 14,44 | -0,82% | 265.977,00 |
| 25.01.2024 | 14,28 | 14,58 | 14,16 | 14,56 | 3,89% | 214.933,00 |
| 24.01.2024 | 14,24 | 14,31 | 13,93 | 14,02 | 0,11% | 230.741,00 |
| 23.01.2024 | 14,48 | 14,54 | 13,85 | 14,00 | -0,99% | 284.755,00 |
| 22.01.2024 | 14,08 | 14,28 | 13,96 | 14,14 | 4,66% | 452.572,00 |
| 19.01.2024 | 13,35 | 13,52 | 13,08 | 13,51 | 1,96% | 243.570,00 |
| 18.01.2024 | 13,32 | 13,38 | 13,19 | 13,25 | -0,23% | 258.265,00 |
| 17.01.2024 | 13,26 | 13,53 | 13,09 | 13,28 | -2,35% | 327.474,00 |
| 16.01.2024 | 13,41 | 13,63 | 13,09 | 13,60 | -0,37% | 522.034,00 |
| 12.01.2024 | 14,24 | 14,32 | 13,59 | 13,65 | -3,13% | 280.349,00 |
| 11.01.2024 | 14,11 | 14,29 | 13,72 | 14,09 | -0,63% | 338.361,00 |
| 10.01.2024 | 14,64 | 14,90 | 14,03 | 14,18 | -2,88% | 1.211.716,00 |
| 09.01.2024 | 14,00 | 14,82 | 13,55 | 14,60 | 9,86% | 731.074,00 |
| 08.01.2024 | 12,61 | 13,59 | 12,61 | 13,29 | 4,89% | 582.118,00 |
| 05.01.2024 | 12,92 | 13,17 | 12,38 | 12,67 | -2,54% | 780.875,00 |
| 04.01.2024 | 13,05 | 13,15 | 12,84 | 13,00 | 0,31% | 382.345,00 |
| 03.01.2024 | 12,82 | 13,29 | 12,67 | 12,96 | -1,22% | 591.862,00 |
| 02.01.2024 | 13,39 | 13,57 | 12,96 | 13,12 | -2,67% | 341.326,00 |
| 29.12.2023 | 13,80 | 13,98 | 13,46 | 13,48 | -2,81% | 680.924,00 |
| 28.12.2023 | 13,51 | 14,10 | 13,51 | 13,87 | 0,29% | 1.158.190,00 |
| 27.12.2023 | 13,82 | 14,12 | 13,62 | 13,83 | 0,36% | 1.187.505,00 |
| 26.12.2023 | 14,21 | 14,22 | 13,64 | 13,78 | -3,03% | 1.111.710,00 |
| 22.12.2023 | 13,90 | 14,39 | 13,79 | 14,21 | 2,30% | 991.725,00 |
| 21.12.2023 | 13,64 | 13,99 | 13,59 | 13,89 | 3,66% | 1.023.682,00 |
| 20.12.2023 | 13,43 | 14,06 | 13,05 | 13,40 | 0,07% | 1.395.357,00 |
| 19.12.2023 | 13,09 | 13,48 | 13,09 | 13,39 | 2,53% | 1.032.096,00 |
| 18.12.2023 | 12,33 | 13,25 | 12,05 | 13,06 | 7,76% | 1.371.666,00 |
| 15.12.2023 | 12,51 | 12,56 | 11,86 | 12,12 | -2,02% | 7.452.315,00 |
| 14.12.2023 | 12,30 | 12,80 | 12,08 | 12,37 | 2,74% | 1.100.810,00 |
| 13.12.2023 | 11,62 | 12,06 | 11,17 | 12,04 | 3,08% | 502.410,00 |
| 12.12.2023 | 11,66 | 11,70 | 11,40 | 11,68 | 0,00% | 692.481,00 |
| 11.12.2023 | 11,80 | 12,02 | 11,61 | 11,68 | -0,68% | 831.046,00 |