2,500$
0,40%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,48 | 2,64 | 2,46 | 2,49 | -0,20% | 895.051,00 |
| 02.05.2024 | 2,68 | 2,92 | 2,42 | 2,50 | -0,60% | 2.876.970,00 |
| 01.05.2024 | 2,38 | 2,57 | 2,36 | 2,51 | 6,81% | 462.424,00 |
| 30.04.2024 | 2,41 | 2,44 | 2,35 | 2,35 | -4,28% | 185.159,00 |
| 29.04.2024 | 2,35 | 2,49 | 2,32 | 2,46 | 4,47% | 933.173,00 |
| 26.04.2024 | 2,29 | 2,39 | 2,26 | 2,35 | 2,84% | 903.642,00 |
| 25.04.2024 | 2,95 | 2,95 | 2,17 | 2,29 | -23,32% | 2.551.283,00 |
| 24.04.2024 | 2,95 | 3,04 | 2,93 | 2,98 | 0,00% | 2.494.797,00 |
| 23.04.2024 | 2,98 | 3,07 | 2,94 | 2,98 | 0,34% | 574.354,00 |
| 22.04.2024 | 2,94 | 3,04 | 2,90 | 2,97 | 2,41% | 1.267.188,00 |
| 19.04.2024 | 2,82 | 2,91 | 2,81 | 2,90 | 1,40% | 421.209,00 |
| 18.04.2024 | 2,81 | 2,88 | 2,77 | 2,86 | 2,14% | 326.739,00 |
| 17.04.2024 | 2,88 | 2,92 | 2,77 | 2,80 | -2,10% | 288.950,00 |
| 16.04.2024 | 2,76 | 2,90 | 2,75 | 2,86 | 2,88% | 438.378,00 |
| 15.04.2024 | 2,91 | 2,92 | 2,76 | 2,78 | -3,47% | 215.741,00 |
| 12.04.2024 | 2,97 | 3,02 | 2,79 | 2,88 | -4,16% | 404.580,00 |
| 11.04.2024 | 2,95 | 3,03 | 2,94 | 3,01 | 1,52% | 256.625,00 |
| 10.04.2024 | 2,77 | 2,97 | 2,75 | 2,96 | 1,20% | 531.334,00 |
| 09.04.2024 | 2,98 | 3,07 | 2,89 | 2,93 | -1,18% | 345.545,00 |
| 08.04.2024 | 2,85 | 3,03 | 2,85 | 2,96 | 4,59% | 2.315.682,00 |
| 05.04.2024 | 2,78 | 2,90 | 2,74 | 2,83 | 1,07% | 5.333.944,00 |
| 04.04.2024 | 2,81 | 2,92 | 2,71 | 2,80 | 0,72% | 645.486,00 |
| 03.04.2024 | 2,59 | 2,79 | 2,56 | 2,78 | 6,31% | 825.137,00 |
| 02.04.2024 | 2,84 | 2,84 | 2,54 | 2,62 | -6,94% | 677.178,00 |
| 01.04.2024 | 2,86 | 2,90 | 2,72 | 2,81 | -1,06% | 206.349,00 |
| 28.03.2024 | 2,74 | 2,87 | 2,72 | 2,84 | 3,27% | 253.053,00 |
| 27.03.2024 | 2,66 | 2,78 | 2,60 | 2,75 | 4,56% | 328.861,00 |
| 26.03.2024 | 2,66 | 2,69 | 2,61 | 2,63 | 0,38% | 332.751,00 |
| 25.03.2024 | 2,63 | 2,69 | 2,59 | 2,62 | 0,38% | 377.948,00 |
| 22.03.2024 | 2,68 | 2,70 | 2,55 | 2,61 | -1,88% | 603.241,00 |
| 21.03.2024 | 2,81 | 2,85 | 2,64 | 2,66 | -4,83% | 411.614,00 |
| 20.03.2024 | 2,66 | 2,87 | 2,65 | 2,80 | 1,64% | 585.566,00 |
| 19.03.2024 | 2,79 | 2,81 | 2,72 | 2,75 | 0,00% | 877.333,00 |
| 18.03.2024 | 2,87 | 2,98 | 2,73 | 2,75 | -3,51% | 823.457,00 |
| 15.03.2024 | 2,82 | 2,89 | 2,77 | 2,85 | 0,35% | 1.190.637,00 |
| 14.03.2024 | 3,00 | 3,04 | 2,82 | 2,84 | -5,49% | 977.584,00 |
| 13.03.2024 | 2,93 | 3,05 | 2,91 | 3,01 | 2,56% | 348.214,00 |
| 12.03.2024 | 3,04 | 3,04 | 2,85 | 2,93 | -1,68% | 310.315,00 |
| 11.03.2024 | 3,11 | 3,12 | 2,94 | 2,98 | -4,18% | 417.524,00 |
| 08.03.2024 | 3,20 | 3,29 | 3,06 | 3,11 | -0,64% | 413.990,00 |
| 07.03.2024 | 2,90 | 3,17 | 2,87 | 3,13 | 10,02% | 1.178.034,00 |
| 06.03.2024 | 2,84 | 2,93 | 2,70 | 2,85 | 1,97% | 802.666,00 |
| 05.03.2024 | 2,84 | 2,88 | 2,75 | 2,79 | -3,46% | 735.637,00 |
| 04.03.2024 | 2,94 | 3,01 | 2,65 | 2,89 | -1,03% | 1.168.399,00 |
| 01.03.2024 | 3,09 | 3,39 | 2,52 | 2,92 | -18,21% | 2.456.535,00 |
| 29.02.2024 | 3,62 | 3,65 | 3,54 | 3,57 | 2,29% | 553.148,00 |
| 28.02.2024 | 3,58 | 3,58 | 3,44 | 3,49 | -2,51% | 509.864,00 |
| 27.02.2024 | 3,53 | 3,65 | 3,51 | 3,58 | 2,58% | 428.723,00 |
| 26.02.2024 | 3,43 | 3,53 | 3,37 | 3,49 | 0,87% | 363.215,00 |
| 23.02.2024 | 3,40 | 3,48 | 3,30 | 3,46 | 2,37% | 414.769,00 |
| 22.02.2024 | 3,43 | 3,46 | 3,36 | 3,38 | -1,31% | 482.781,00 |
| 21.02.2024 | 3,40 | 3,56 | 3,36 | 3,43 | 0,15% | 330.880,00 |
| 20.02.2024 | 3,49 | 3,54 | 3,34 | 3,42 | -1,72% | 589.917,00 |
| 16.02.2024 | 3,64 | 3,67 | 3,48 | 3,48 | -5,18% | 379.937,00 |
| 15.02.2024 | 3,72 | 3,76 | 3,60 | 3,67 | -0,14% | 572.177,00 |
| 14.02.2024 | 3,62 | 3,75 | 3,53 | 3,68 | 4,11% | 282.425,00 |
| 13.02.2024 | 3,63 | 3,67 | 3,45 | 3,53 | -8,07% | 460.505,00 |
| 12.02.2024 | 3,62 | 3,86 | 3,58 | 3,84 | 5,21% | 1.123.106,00 |
| 09.02.2024 | 3,64 | 3,66 | 3,58 | 3,65 | 0,83% | 299.369,00 |
| 08.02.2024 | 3,57 | 3,68 | 3,51 | 3,62 | 1,69% | 402.320,00 |
| 07.02.2024 | 3,50 | 3,66 | 3,44 | 3,56 | 3,79% | 663.941,00 |
| 06.02.2024 | 3,20 | 3,43 | 3,19 | 3,43 | 7,52% | 386.504,00 |
| 05.02.2024 | 3,25 | 3,33 | 3,18 | 3,19 | -4,20% | 330.428,00 |
| 02.02.2024 | 3,45 | 3,45 | 3,22 | 3,33 | -2,63% | 355.735,00 |
| 01.02.2024 | 3,33 | 3,45 | 3,31 | 3,42 | 3,95% | 428.641,00 |
| 31.01.2024 | 3,48 | 3,51 | 3,29 | 3,29 | -5,73% | 439.305,00 |
| 30.01.2024 | 3,59 | 3,59 | 3,43 | 3,49 | -4,12% | 446.735,00 |
| 29.01.2024 | 3,50 | 3,73 | 3,45 | 3,64 | 3,70% | 397.732,00 |
| 26.01.2024 | 3,68 | 3,69 | 3,47 | 3,51 | -3,84% | 340.638,00 |
| 25.01.2024 | 3,60 | 3,68 | 3,58 | 3,65 | 2,82% | 347.609,00 |
| 24.01.2024 | 3,74 | 3,74 | 3,53 | 3,55 | -3,14% | 466.503,00 |
| 23.01.2024 | 3,84 | 3,84 | 3,66 | 3,67 | -2,79% | 670.850,00 |
| 22.01.2024 | 3,82 | 3,87 | 3,69 | 3,77 | 0,80% | 575.200,00 |
| 19.01.2024 | 3,84 | 3,84 | 3,66 | 3,74 | -1,32% | 453.765,00 |
| 18.01.2024 | 3,90 | 3,92 | 3,69 | 3,79 | -2,07% | 562.378,00 |
| 17.01.2024 | 3,70 | 3,87 | 3,61 | 3,87 | 1,84% | 709.633,00 |
| 16.01.2024 | 3,85 | 3,85 | 3,67 | 3,80 | -2,94% | 746.892,00 |
| 12.01.2024 | 4,01 | 4,12 | 3,89 | 3,92 | -2,49% | 462.433,00 |
| 11.01.2024 | 4,08 | 4,19 | 3,89 | 4,02 | -1,83% | 457.624,00 |
| 10.01.2024 | 4,30 | 4,36 | 4,02 | 4,09 | -5,54% | 747.728,00 |
| 09.01.2024 | 4,37 | 4,53 | 4,30 | 4,33 | -3,78% | 955.624,00 |
| 08.01.2024 | 4,22 | 4,71 | 4,21 | 4,50 | 6,89% | 1.139.108,00 |
| 05.01.2024 | 3,89 | 4,27 | 3,75 | 4,21 | 12,57% | 1.856.500,00 |
| 04.01.2024 | 3,74 | 3,80 | 3,66 | 3,74 | 0,54% | 291.984,00 |
| 03.01.2024 | 4,02 | 4,02 | 3,68 | 3,72 | -8,82% | 573.631,00 |
| 02.01.2024 | 4,04 | 4,17 | 3,93 | 4,08 | -0,24% | 540.900,00 |
| 29.12.2023 | 4,20 | 4,24 | 4,06 | 4,09 | -2,39% | 1.446.067,00 |
| 28.12.2023 | 4,27 | 4,32 | 4,11 | 4,19 | -0,48% | 524.653,00 |
| 27.12.2023 | 4,15 | 4,49 | 4,15 | 4,21 | 6,05% | 1.004.420,00 |
| 26.12.2023 | 3,99 | 4,02 | 3,92 | 3,97 | 0,25% | 384.253,00 |
| 22.12.2023 | 3,88 | 4,04 | 3,88 | 3,96 | 2,06% | 477.955,00 |
| 21.12.2023 | 3,92 | 3,96 | 3,84 | 3,88 | 1,04% | 604.770,00 |
| 20.12.2023 | 4,00 | 4,19 | 3,84 | 3,84 | -3,76% | 834.625,00 |
| 19.12.2023 | 3,82 | 4,01 | 3,77 | 3,99 | 6,40% | 711.796,00 |
| 18.12.2023 | 3,71 | 3,80 | 3,64 | 3,75 | 0,00% | 1.125.056,00 |
| 15.12.2023 | 3,80 | 3,82 | 3,60 | 3,75 | 0,54% | 1.345.926,00 |
| 14.12.2023 | 3,63 | 3,76 | 3,54 | 3,73 | 5,67% | 1.116.170,00 |
| 13.12.2023 | 3,30 | 3,56 | 3,19 | 3,53 | 7,95% | 795.454,00 |
| 12.12.2023 | 3,25 | 3,29 | 3,18 | 3,27 | 1,24% | 415.353,00 |
| 11.12.2023 | 3,39 | 3,40 | 3,19 | 3,23 | -3,00% | 821.741,00 |