0,391$
-3,93%
Echtzeit-Aktienkurs Organigram Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organigram Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,89 | 1,94 | 1,84 | 1,86 | -1,33% | 1.339.216,00 |
02.05.2024 | 1,95 | 2,00 | 1,86 | 1,88 | -1,83% | 1.006.460,00 |
01.05.2024 | 2,09 | 2,10 | 1,89 | 1,92 | -9,67% | 3.000.234,00 |
30.04.2024 | 1,84 | 2,17 | 1,81 | 2,12 | 13,37% | 8.256.382,00 |
29.04.2024 | 1,89 | 1,93 | 1,84 | 1,87 | 0,54% | 807.035,00 |
26.04.2024 | 1,88 | 1,94 | 1,84 | 1,86 | 0,00% | 752.440,00 |
25.04.2024 | 1,90 | 1,91 | 1,84 | 1,86 | -3,63% | 893.438,00 |
24.04.2024 | 1,95 | 1,98 | 1,91 | 1,93 | -1,03% | 777.096,00 |
23.04.2024 | 1,90 | 1,98 | 1,86 | 1,95 | 2,63% | 1.107.558,00 |
22.04.2024 | 1,95 | 1,96 | 1,84 | 1,90 | 0,53% | 1.036.516,00 |
19.04.2024 | 1,86 | 1,97 | 1,85 | 1,89 | 1,07% | 1.417.240,00 |
18.04.2024 | 1,84 | 1,95 | 1,80 | 1,87 | 2,19% | 1.238.977,00 |
17.04.2024 | 1,91 | 1,91 | 1,78 | 1,83 | -2,66% | 1.430.613,00 |
16.04.2024 | 1,87 | 1,92 | 1,84 | 1,88 | 0,00% | 1.052.754,00 |
15.04.2024 | 2,00 | 2,02 | 1,87 | 1,88 | -3,09% | 2.159.510,00 |
12.04.2024 | 2,02 | 2,07 | 1,92 | 1,94 | -5,37% | 2.064.450,00 |
11.04.2024 | 2,09 | 2,10 | 2,00 | 2,05 | -0,97% | 992.566,00 |
10.04.2024 | 2,06 | 2,16 | 2,03 | 2,07 | -0,96% | 1.012.521,00 |
09.04.2024 | 2,13 | 2,18 | 2,05 | 2,09 | -4,13% | 1.355.773,00 |
08.04.2024 | 2,18 | 2,28 | 2,11 | 2,18 | 2,83% | 1.835.971,00 |
05.04.2024 | 2,10 | 2,15 | 2,02 | 2,12 | 0,95% | 1.794.785,00 |
04.04.2024 | 2,36 | 2,37 | 2,08 | 2,10 | -8,30% | 4.398.803,00 |
03.04.2024 | 2,03 | 2,30 | 2,00 | 2,29 | 12,25% | 5.166.954,00 |
02.04.2024 | 2,04 | 2,11 | 2,03 | 2,04 | -0,97% | 2.910.893,00 |
01.04.2024 | 2,18 | 2,18 | 2,04 | 2,06 | -4,19% | 2.349.281,00 |
28.03.2024 | 2,31 | 2,31 | 2,14 | 2,15 | -6,32% | 3.351.130,00 |
27.03.2024 | 2,38 | 2,39 | 2,03 | 2,30 | -14,37% | 8.628.764,00 |
26.03.2024 | 2,54 | 2,91 | 2,49 | 2,68 | 6,35% | 2.243.554,00 |
25.03.2024 | 2,72 | 2,74 | 2,44 | 2,52 | -7,35% | 1.342.223,00 |
22.03.2024 | 2,51 | 2,79 | 2,49 | 2,72 | 8,37% | 2.912.283,00 |
21.03.2024 | 2,47 | 2,56 | 2,38 | 2,51 | 3,72% | 1.293.873,00 |
20.03.2024 | 2,22 | 2,45 | 2,21 | 2,42 | 9,01% | 1.294.966,00 |
19.03.2024 | 2,19 | 2,33 | 2,11 | 2,22 | -0,45% | 895.749,00 |
18.03.2024 | 2,10 | 2,27 | 2,06 | 2,23 | 7,73% | 1.817.421,00 |
15.03.2024 | 1,89 | 2,07 | 1,88 | 2,07 | 11,29% | 1.166.296,00 |
14.03.2024 | 1,92 | 1,92 | 1,85 | 1,86 | -3,12% | 442.974,00 |
13.03.2024 | 1,91 | 1,96 | 1,89 | 1,92 | -0,52% | 430.203,00 |
12.03.2024 | 1,95 | 1,96 | 1,90 | 1,93 | -1,03% | 374.766,00 |
11.03.2024 | 2,03 | 2,05 | 1,94 | 1,95 | -3,47% | 518.139,00 |
08.03.2024 | 2,00 | 2,10 | 1,96 | 2,02 | 1,51% | 717.813,00 |
07.03.2024 | 1,93 | 2,00 | 1,92 | 1,99 | 3,11% | 457.356,00 |
06.03.2024 | 1,94 | 1,98 | 1,89 | 1,93 | -1,03% | 683.344,00 |
05.03.2024 | 2,01 | 2,01 | 1,89 | 1,95 | -3,47% | 1.188.742,00 |
04.03.2024 | 2,14 | 2,14 | 2,00 | 2,02 | -6,48% | 829.072,00 |
01.03.2024 | 2,07 | 2,22 | 2,04 | 2,16 | 4,35% | 944.043,00 |
29.02.2024 | 2,08 | 2,15 | 2,05 | 2,07 | 0,98% | 733.182,00 |
28.02.2024 | 2,14 | 2,14 | 2,02 | 2,05 | -5,09% | 695.608,00 |
27.02.2024 | 2,02 | 2,19 | 2,02 | 2,16 | 5,88% | 919.650,00 |
26.02.2024 | 1,98 | 2,10 | 1,98 | 2,04 | 0,99% | 671.504,00 |
23.02.2024 | 1,99 | 2,06 | 1,93 | 2,02 | 2,02% | 506.883,00 |
22.02.2024 | 2,02 | 2,05 | 1,97 | 1,98 | -1,49% | 478.060,00 |
21.02.2024 | 2,03 | 2,04 | 1,91 | 2,01 | -2,90% | 779.880,00 |
20.02.2024 | 2,14 | 2,16 | 2,03 | 2,07 | -5,05% | 811.777,00 |
16.02.2024 | 2,01 | 2,18 | 1,97 | 2,18 | 8,46% | 1.512.362,00 |
15.02.2024 | 1,88 | 2,05 | 1,85 | 2,01 | 8,06% | 838.153,00 |
14.02.2024 | 1,91 | 1,94 | 1,78 | 1,86 | 0,54% | 811.502,00 |
13.02.2024 | 2,02 | 2,03 | 1,80 | 1,85 | -13,55% | 2.241.375,00 |
12.02.2024 | 2,24 | 2,28 | 2,05 | 2,14 | -6,14% | 1.811.082,00 |
09.02.2024 | 2,19 | 2,32 | 2,16 | 2,28 | 5,07% | 1.365.593,00 |
08.02.2024 | 2,05 | 2,22 | 2,02 | 2,17 | 6,90% | 1.141.874,00 |
07.02.2024 | 2,12 | 2,13 | 1,97 | 2,03 | -4,69% | 868.458,00 |
06.02.2024 | 1,76 | 2,14 | 1,73 | 2,13 | 21,02% | 2.278.812,00 |
05.02.2024 | 1,81 | 1,87 | 1,69 | 1,76 | -3,83% | 792.641,00 |
02.02.2024 | 1,83 | 1,87 | 1,76 | 1,83 | 0,00% | 739.782,00 |
01.02.2024 | 1,68 | 1,88 | 1,68 | 1,83 | 10,24% | 1.464.235,00 |
31.01.2024 | 1,62 | 1,72 | 1,62 | 1,66 | 1,84% | 624.687,00 |
30.01.2024 | 1,66 | 1,70 | 1,62 | 1,63 | -1,81% | 504.478,00 |
29.01.2024 | 1,62 | 1,69 | 1,57 | 1,66 | 1,22% | 1.173.127,00 |
26.01.2024 | 1,62 | 1,69 | 1,59 | 1,64 | 1,23% | 861.905,00 |
25.01.2024 | 1,73 | 1,73 | 1,55 | 1,62 | -5,81% | 1.447.211,00 |
24.01.2024 | 1,90 | 1,90 | 1,70 | 1,72 | -8,51% | 1.109.752,00 |
23.01.2024 | 1,78 | 1,91 | 1,78 | 1,88 | -0,79% | 732.907,00 |
22.01.2024 | 1,85 | 1,96 | 1,78 | 1,90 | 1,88% | 1.128.184,00 |
19.01.2024 | 1,71 | 1,87 | 1,64 | 1,86 | 10,71% | 1.076.544,00 |
18.01.2024 | 1,79 | 1,84 | 1,66 | 1,68 | -5,08% | 1.012.382,00 |
17.01.2024 | 1,88 | 1,88 | 1,73 | 1,77 | -6,84% | 1.252.692,00 |
16.01.2024 | 1,73 | 1,92 | 1,70 | 1,90 | 12,43% | 1.889.112,00 |
12.01.2024 | 1,69 | 1,73 | 1,59 | 1,69 | -0,59% | 1.012.522,00 |
11.01.2024 | 1,44 | 1,74 | 1,43 | 1,70 | 18,47% | 3.022.946,00 |
10.01.2024 | 1,40 | 1,48 | 1,37 | 1,44 | 4,74% | 928.291,00 |
09.01.2024 | 1,43 | 1,43 | 1,35 | 1,37 | -3,52% | 421.501,00 |
08.01.2024 | 1,37 | 1,46 | 1,36 | 1,42 | 2,90% | 689.064,00 |
05.01.2024 | 1,34 | 1,39 | 1,31 | 1,38 | 2,99% | 426.227,00 |
04.01.2024 | 1,31 | 1,36 | 1,31 | 1,34 | 1,52% | 303.184,00 |
03.01.2024 | 1,30 | 1,34 | 1,25 | 1,32 | 1,15% | 478.189,00 |
02.01.2024 | 1,33 | 1,36 | 1,28 | 1,31 | -0,38% | 633.571,00 |
29.12.2023 | 1,42 | 1,45 | 1,28 | 1,31 | -7,09% | 1.137.958,00 |
28.12.2023 | 1,35 | 1,45 | 1,35 | 1,41 | 4,44% | 1.009.021,00 |
27.12.2023 | 1,37 | 1,40 | 1,31 | 1,35 | -2,17% | 876.998,00 |
26.12.2023 | 1,30 | 1,40 | 1,28 | 1,38 | 9,52% | 1.316.253,00 |
22.12.2023 | 1,22 | 1,30 | 1,22 | 1,26 | 2,44% | 785.243,00 |
21.12.2023 | 1,25 | 1,25 | 1,21 | 1,23 | 0,82% | 462.147,00 |
20.12.2023 | 1,23 | 1,31 | 1,22 | 1,22 | -3,94% | 866.166,00 |
19.12.2023 | 1,32 | 1,34 | 1,23 | 1,27 | -3,05% | 1.089.713,00 |
18.12.2023 | 1,31 | 1,34 | 1,29 | 1,31 | -1,50% | 551.602,00 |
15.12.2023 | 1,36 | 1,37 | 1,32 | 1,33 | -2,92% | 340.780,00 |
14.12.2023 | 1,35 | 1,41 | 1,34 | 1,37 | 3,01% | 670.932,00 |
13.12.2023 | 1,25 | 1,34 | 1,20 | 1,33 | 5,56% | 653.860,00 |
12.12.2023 | 1,31 | 1,31 | 1,25 | 1,26 | -4,55% | 703.988,00 |
11.12.2023 | 1,33 | 1,35 | 1,30 | 1,32 | -0,75% | 408.532,00 |