Börse:
1,176€
1,38%
Echtzeit-Aktienkurs Organigram Holdings Inc.
Bid:
1,165€
Ask:
1,186€
Aktienkurse zur Organigram Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 1,15 | 1,19 | 1,12 | 1,19 | 2,07% | 21.000,00 |
| 18.05.2022 | 1,26 | 1,28 | 1,16 | 1,16 | -8,29% | - |
| 17.05.2022 | 1,24 | 1,28 | 1,22 | 1,27 | 2,76% | - |
| 16.05.2022 | 1,17 | 1,25 | 1,15 | 1,23 | 4,58% | 1.000,00 |
| 13.05.2022 | 1,14 | 1,21 | 1,12 | 1,18 | 5,75% | - |
| 12.05.2022 | 1,08 | 1,15 | 1,06 | 1,11 | 2,30% | 1.258,00 |
| 11.05.2022 | 1,19 | 1,20 | 1,09 | 1,09 | -7,16% | - |
| 10.05.2022 | 1,18 | 1,23 | 1,14 | 1,17 | 1,12% | - |
| 09.05.2022 | 1,26 | 1,31 | 1,16 | 1,16 | -9,02% | - |
| 06.05.2022 | 1,29 | 1,31 | 1,23 | 1,28 | -1,47% | - |
| 05.05.2022 | 1,39 | 1,39 | 1,29 | 1,29 | -7,64% | - |
| 04.05.2022 | 1,38 | 1,40 | 1,30 | 1,40 | 2,04% | - |
| 03.05.2022 | 1,42 | 1,43 | 1,36 | 1,37 | -2,83% | - |
| 02.05.2022 | 1,36 | 1,41 | 1,32 | 1,41 | 5,37% | - |
| 29.04.2022 | 1,35 | 1,41 | 1,32 | 1,34 | -1,83% | - |
| 28.04.2022 | 1,37 | 1,40 | 1,29 | 1,37 | 3,33% | - |
| 27.04.2022 | 1,32 | 1,35 | 1,29 | 1,32 | 0,84% | - |
| 26.04.2022 | 1,34 | 1,35 | 1,30 | 1,31 | -2,16% | - |
| 25.04.2022 | 1,34 | 1,37 | 1,32 | 1,34 | -0,59% | 315,00 |
| 22.04.2022 | 1,39 | 1,44 | 1,34 | 1,35 | -3,65% | - |
| 21.04.2022 | 1,48 | 1,49 | 1,39 | 1,40 | -3,65% | - |
| 20.04.2022 | 1,46 | 1,52 | 1,43 | 1,45 | -2,42% | 2.664,00 |
| 19.04.2022 | 1,53 | 1,54 | 1,48 | 1,49 | -7,69% | 75,00 |
| 14.04.2022 | 1,67 | 1,68 | 1,60 | 1,61 | -3,36% | - |
| 13.04.2022 | 1,56 | 1,67 | 1,50 | 1,67 | 9,81% | - |
| 12.04.2022 | 1,38 | 1,56 | 1,37 | 1,52 | 10,55% | 7.700,00 |
| 11.04.2022 | 1,33 | 1,38 | 1,31 | 1,37 | 1,33% | 5.600,00 |
| 08.04.2022 | 1,40 | 1,42 | 1,35 | 1,36 | -2,73% | - |
| 07.04.2022 | 1,47 | 1,49 | 1,37 | 1,39 | -5,36% | - |
| 06.04.2022 | 1,52 | 1,55 | 1,45 | 1,47 | -2,96% | - |
| 05.04.2022 | 1,57 | 1,60 | 1,51 | 1,52 | -3,44% | 1.540,00 |
| 04.04.2022 | 1,52 | 1,59 | 1,50 | 1,57 | 3,69% | - |
| 01.04.2022 | 1,51 | 1,60 | 1,51 | 1,52 | 0,13% | 300,00 |
| 31.03.2022 | 1,56 | 1,58 | 1,51 | 1,51 | -2,13% | 14.000,00 |
| 30.03.2022 | 1,59 | 1,67 | 1,54 | 1,55 | -3,37% | - |
| 29.03.2022 | 1,56 | 1,62 | 1,51 | 1,60 | 3,16% | - |
| 28.03.2022 | 1,58 | 1,63 | 1,46 | 1,55 | -1,77% | - |
| 25.03.2022 | 1,52 | 1,86 | 1,50 | 1,58 | -1,56% | 7.888,00 |
| 24.03.2022 | 1,40 | 1,63 | 1,36 | 1,61 | 15,88% | - |
| 23.03.2022 | 1,42 | 1,49 | 1,38 | 1,39 | -1,77% | - |
| 22.03.2022 | 1,35 | 1,43 | 1,29 | 1,41 | 4,60% | - |
| 21.03.2022 | 1,37 | 1,40 | 1,33 | 1,35 | -2,32% | - |
| 18.03.2022 | 1,32 | 1,40 | 1,32 | 1,38 | 3,06% | - |
| 17.03.2022 | 1,30 | 1,35 | 1,26 | 1,34 | 4,20% | 4.980,00 |
| 16.03.2022 | 1,27 | 1,30 | 1,24 | 1,29 | 3,88% | 4.750,00 |
| 15.03.2022 | 1,18 | 1,25 | 1,16 | 1,24 | 4,48% | - |
| 14.03.2022 | 1,25 | 1,26 | 1,17 | 1,18 | -3,97% | 500,00 |
| 11.03.2022 | 1,27 | 1,28 | 1,23 | 1,23 | -3,67% | - |
| 10.03.2022 | 1,28 | 1,31 | 1,24 | 1,28 | -0,62% | 2.700,00 |
| 09.03.2022 | 1,25 | 1,31 | 1,25 | 1,29 | 3,70% | - |
| 08.03.2022 | 1,17 | 1,28 | 1,16 | 1,24 | 2,64% | - |
| 07.03.2022 | 1,22 | 1,29 | 1,21 | 1,21 | -3,82% | - |
| 04.03.2022 | 1,26 | 1,30 | 1,24 | 1,26 | -1,72% | - |
| 03.03.2022 | 1,33 | 1,34 | 1,28 | 1,28 | -3,47% | 150,00 |
| 02.03.2022 | 1,33 | 1,36 | 1,30 | 1,33 | 0,68% | - |
| 01.03.2022 | 1,33 | 1,37 | 1,30 | 1,32 | 0,15% | 1.000,00 |
| 28.02.2022 | 1,27 | 1,35 | 1,27 | 1,32 | -0,23% | - |
| 25.02.2022 | 1,30 | 1,33 | 1,28 | 1,32 | 0,08% | - |
| 24.02.2022 | 1,24 | 1,32 | 1,16 | 1,32 | 5,19% | - |
| 23.02.2022 | 1,30 | 1,33 | 1,25 | 1,25 | -3,25% | - |
| 22.02.2022 | 1,34 | 1,35 | 1,28 | 1,29 | -0,92% | - |
| 21.02.2022 | 1,37 | 1,38 | 1,30 | 1,31 | -3,62% | - |
| 18.02.2022 | 1,42 | 1,44 | 1,35 | 1,36 | -4,10% | - |
| 17.02.2022 | 1,47 | 1,48 | 1,41 | 1,41 | -4,59% | 430,00 |
| 16.02.2022 | 1,50 | 1,53 | 1,47 | 1,48 | -1,33% | - |
| 15.02.2022 | 1,42 | 1,50 | 1,42 | 1,50 | 5,04% | - |
| 14.02.2022 | 1,51 | 1,52 | 1,41 | 1,43 | -4,92% | - |
| 11.02.2022 | 1,45 | 1,52 | 1,44 | 1,50 | 3,87% | - |
| 10.02.2022 | 1,46 | 1,50 | 1,42 | 1,45 | -1,36% | - |
| 09.02.2022 | 1,39 | 1,47 | 1,39 | 1,47 | 6,30% | 4.000,00 |
| 08.02.2022 | 1,35 | 1,38 | 1,33 | 1,38 | 2,15% | - |
| 07.02.2022 | 1,33 | 1,39 | 1,32 | 1,35 | 2,19% | - |
| 04.02.2022 | 1,31 | 1,34 | 1,27 | 1,32 | 4,59% | - |
| 03.02.2022 | 1,29 | 1,35 | 1,26 | 1,26 | -6,30% | - |
| 02.02.2022 | 1,44 | 1,46 | 1,35 | 1,35 | -4,66% | 150,00 |
| 01.02.2022 | 1,33 | 1,43 | 1,32 | 1,42 | 5,60% | - |
| 31.01.2022 | 1,26 | 1,35 | 1,23 | 1,34 | 7,11% | - |
| 28.01.2022 | 1,20 | 1,25 | 1,17 | 1,25 | 6,83% | - |
| 27.01.2022 | 1,17 | 1,27 | 1,17 | 1,17 | -3,54% | - |
| 26.01.2022 | 1,25 | 1,31 | 1,20 | 1,21 | -2,33% | - |
| 25.01.2022 | 1,26 | 1,28 | 1,20 | 1,24 | -3,27% | 600,00 |
| 24.01.2022 | 1,30 | 1,31 | 1,15 | 1,29 | 0,86% | - |
| 21.01.2022 | 1,32 | 1,34 | 1,26 | 1,27 | -5,56% | - |
| 20.01.2022 | 1,38 | 1,43 | 1,35 | 1,35 | -0,88% | - |
| 19.01.2022 | 1,36 | 1,41 | 1,35 | 1,36 | -0,95% | - |
| 18.01.2022 | 1,42 | 1,45 | 1,37 | 1,37 | -4,52% | - |
| 17.01.2022 | 1,44 | 1,45 | 1,41 | 1,44 | -0,14% | - |
| 14.01.2022 | 1,45 | 1,46 | 1,41 | 1,44 | -0,28% | - |
| 13.01.2022 | 1,49 | 1,52 | 1,45 | 1,45 | -3,54% | 500,00 |
| 12.01.2022 | 1,54 | 1,57 | 1,49 | 1,50 | -1,90% | 400,00 |
| 11.01.2022 | 1,52 | 1,65 | 1,45 | 1,53 | 0,26% | 1.600,00 |
| 10.01.2022 | 1,44 | 1,54 | 1,43 | 1,52 | 6,50% | - |
| 07.01.2022 | 1,43 | 1,52 | 1,41 | 1,43 | 0,56% | 3.170,00 |
| 06.01.2022 | 1,44 | 1,47 | 1,40 | 1,42 | -1,04% | - |
| 05.01.2022 | 1,52 | 1,57 | 1,44 | 1,44 | -6,02% | 1.000,00 |
| 04.01.2022 | 1,62 | 1,63 | 1,52 | 1,53 | -5,38% | 400,00 |
| 03.01.2022 | 1,55 | 1,64 | 1,52 | 1,62 | 3,86% | 46,00 |
| 30.12.2021 | 1,58 | 1,59 | 1,56 | 1,56 | -1,08% | - |
| 29.12.2021 | 1,64 | 1,67 | 1,57 | 1,57 | -4,09% | 400,00 |
| 28.12.2021 | 1,72 | 1,73 | 1,64 | 1,64 | -4,48% | 7.600,00 |