Börse:
1,310$
2,34%
Echtzeit-Aktienkurs Organigram Holdings
Bid:
Ask:
Aktienkurse zur Organigram Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 1,32 | 1,35 | 1,29 | 1,33 | 3,91% | 5.133.146,00 |
| 16.05.2022 | 1,22 | 1,31 | 1,20 | 1,28 | 4,07% | 9.017.364,00 |
| 13.05.2022 | 1,19 | 1,26 | 1,17 | 1,23 | 6,96% | 10.912.540,00 |
| 12.05.2022 | 1,12 | 1,20 | 1,10 | 1,15 | 0,88% | 7.789.089,00 |
| 11.05.2022 | 1,22 | 1,26 | 1,14 | 1,14 | -8,06% | 5.690.711,00 |
| 10.05.2022 | 1,27 | 1,30 | 1,21 | 1,24 | 0,81% | 10.317.651,00 |
| 09.05.2022 | 1,32 | 1,33 | 1,22 | 1,23 | -8,21% | 5.837.338,00 |
| 06.05.2022 | 1,37 | 1,38 | 1,30 | 1,34 | -2,19% | 6.619.108,00 |
| 05.05.2022 | 1,46 | 1,47 | 1,36 | 1,37 | -7,43% | 5.311.787,00 |
| 04.05.2022 | 1,44 | 1,49 | 1,37 | 1,48 | 2,78% | 7.012.585,00 |
| 03.05.2022 | 1,47 | 1,51 | 1,42 | 1,44 | -3,36% | 6.726.791,00 |
| 02.05.2022 | 1,40 | 1,49 | 1,38 | 1,49 | 5,67% | 8.279.899,00 |
| 29.04.2022 | 1,41 | 1,49 | 1,40 | 1,41 | -1,40% | 3.419.276,00 |
| 28.04.2022 | 1,41 | 1,46 | 1,35 | 1,43 | 2,14% | 5.688.895,00 |
| 27.04.2022 | 1,41 | 1,43 | 1,37 | 1,40 | 0,00% | 6.569.151,00 |
| 26.04.2022 | 1,43 | 1,44 | 1,38 | 1,40 | -2,10% | 7.295.854,00 |
| 25.04.2022 | 1,43 | 1,47 | 1,41 | 1,43 | -2,05% | 4.112.211,00 |
| 22.04.2022 | 1,51 | 1,55 | 1,45 | 1,46 | -3,95% | 4.896.990,00 |
| 21.04.2022 | 1,58 | 1,61 | 1,50 | 1,52 | -3,80% | 5.003.513,00 |
| 20.04.2022 | 1,60 | 1,61 | 1,55 | 1,58 | -1,25% | 3.919.145,00 |
| 19.04.2022 | 1,64 | 1,66 | 1,59 | 1,60 | -1,84% | 4.022.284,00 |
| 18.04.2022 | 1,74 | 1,74 | 1,62 | 1,63 | -6,32% | 4.206.590,00 |
| 14.04.2022 | 1,79 | 1,79 | 1,72 | 1,74 | -3,87% | 5.032.750,00 |
| 13.04.2022 | 1,64 | 1,82 | 1,63 | 1,81 | 9,70% | 5.029.523,00 |
| 12.04.2022 | 1,59 | 1,70 | 1,57 | 1,65 | 10,74% | 9.220.348,00 |
| 11.04.2022 | 1,47 | 1,51 | 1,44 | 1,49 | 0,68% | 6.145.192,00 |
| 08.04.2022 | 1,51 | 1,52 | 1,46 | 1,48 | -1,99% | 3.478.744,00 |
| 07.04.2022 | 1,61 | 1,61 | 1,49 | 1,51 | -6,21% | 4.925.484,00 |
| 06.04.2022 | 1,68 | 1,69 | 1,58 | 1,61 | -3,01% | 8.782.960,00 |
| 05.04.2022 | 1,71 | 1,76 | 1,65 | 1,66 | -4,05% | 4.976.326,00 |
| 04.04.2022 | 1,70 | 1,75 | 1,64 | 1,73 | 2,98% | 6.562.978,00 |
| 01.04.2022 | 1,69 | 1,77 | 1,66 | 1,68 | 1,20% | 9.407.613,00 |
| 31.03.2022 | 1,74 | 1,75 | 1,66 | 1,66 | -4,05% | 6.050.455,00 |
| 30.03.2022 | 1,77 | 1,87 | 1,71 | 1,73 | -2,26% | 10.357.783,00 |
| 29.03.2022 | 1,73 | 1,80 | 1,67 | 1,77 | 4,12% | 8.214.300,00 |
| 28.03.2022 | 1,69 | 1,72 | 1,60 | 1,70 | -3,41% | 7.815.091,00 |
| 25.03.2022 | 1,76 | 1,78 | 1,65 | 1,76 | 5,39% | 13.411.528,00 |
| 24.03.2022 | 1,53 | 1,68 | 1,50 | 1,67 | 9,87% | 10.924.973,00 |
| 23.03.2022 | 1,57 | 1,64 | 1,51 | 1,52 | -3,18% | 7.225.585,00 |
| 22.03.2022 | 1,50 | 1,58 | 1,48 | 1,57 | 5,37% | 3.546.349,00 |
| 21.03.2022 | 1,51 | 1,55 | 1,47 | 1,49 | -1,97% | 4.673.035,00 |
| 18.03.2022 | 1,47 | 1,55 | 1,46 | 1,52 | 2,01% | 4.698.268,00 |
| 17.03.2022 | 1,39 | 1,50 | 1,39 | 1,49 | 4,93% | 4.167.826,00 |
| 16.03.2022 | 1,38 | 1,43 | 1,36 | 1,42 | 3,65% | 5.698.440,00 |
| 15.03.2022 | 1,30 | 1,37 | 1,29 | 1,37 | 5,38% | 3.337.003,00 |
| 14.03.2022 | 1,33 | 1,36 | 1,28 | 1,30 | -2,99% | 4.167.529,00 |
| 11.03.2022 | 1,40 | 1,41 | 1,34 | 1,34 | -4,29% | 1.961.337,00 |
| 10.03.2022 | 1,40 | 1,42 | 1,36 | 1,40 | -2,10% | 2.406.634,00 |
| 09.03.2022 | 1,40 | 1,45 | 1,39 | 1,43 | 5,15% | 2.977.251,00 |
| 08.03.2022 | 1,33 | 1,41 | 1,27 | 1,36 | 3,82% | 3.823.062,00 |
| 07.03.2022 | 1,36 | 1,41 | 1,31 | 1,31 | -5,07% | 3.598.655,00 |
| 04.03.2022 | 1,40 | 1,42 | 1,35 | 1,38 | -2,13% | 2.674.679,00 |
| 03.03.2022 | 1,48 | 1,48 | 1,40 | 1,41 | -4,08% | 3.141.278,00 |
| 02.03.2022 | 1,47 | 1,50 | 1,42 | 1,47 | 0,00% | 2.647.129,00 |
| 01.03.2022 | 1,52 | 1,52 | 1,43 | 1,47 | -1,34% | 2.582.265,00 |
| 28.02.2022 | 1,46 | 1,52 | 1,44 | 1,49 | 0,00% | 4.124.699,00 |
| 25.02.2022 | 1,48 | 1,50 | 1,43 | 1,49 | 0,68% | 2.472.196,00 |
| 24.02.2022 | 1,32 | 1,48 | 1,30 | 1,48 | 5,71% | 4.150.971,00 |
| 23.02.2022 | 1,48 | 1,51 | 1,40 | 1,40 | -4,11% | 3.204.959,00 |
| 22.02.2022 | 1,52 | 1,53 | 1,44 | 1,46 | -4,58% | 4.130.889,00 |
| 18.02.2022 | 1,61 | 1,61 | 1,52 | 1,53 | -4,38% | 3.463.325,00 |
| 17.02.2022 | 1,68 | 1,69 | 1,60 | 1,60 | -4,76% | 2.636.297,00 |
| 16.02.2022 | 1,69 | 1,74 | 1,65 | 1,68 | -1,75% | 5.175.019,00 |
| 15.02.2022 | 1,63 | 1,71 | 1,62 | 1,71 | 6,87% | 6.163.109,00 |
| 14.02.2022 | 1,67 | 1,73 | 1,59 | 1,60 | -6,98% | 5.719.116,00 |
| 11.02.2022 | 1,66 | 1,74 | 1,63 | 1,72 | 3,61% | 9.834.264,00 |
| 10.02.2022 | 1,65 | 1,72 | 1,61 | 1,66 | -0,60% | 5.378.730,00 |
| 09.02.2022 | 1,62 | 1,69 | 1,60 | 1,67 | 5,70% | 5.448.427,00 |
| 08.02.2022 | 1,54 | 1,58 | 1,51 | 1,58 | 1,94% | 3.200.364,00 |
| 07.02.2022 | 1,52 | 1,59 | 1,51 | 1,55 | 1,97% | 3.213.446,00 |
| 04.02.2022 | 1,45 | 1,54 | 1,45 | 1,52 | 4,83% | 3.067.557,00 |
| 03.02.2022 | 1,51 | 1,53 | 1,44 | 1,45 | -5,23% | 3.226.527,00 |
| 02.02.2022 | 1,62 | 1,62 | 1,52 | 1,53 | -4,97% | 3.501.378,00 |
| 01.02.2022 | 1,53 | 1,61 | 1,49 | 1,61 | 8,05% | 5.953.387,00 |
| 31.01.2022 | 1,41 | 1,52 | 1,40 | 1,49 | 6,43% | 6.078.673,00 |
| 28.01.2022 | 1,33 | 1,40 | 1,30 | 1,40 | 6,87% | 6.104.772,00 |
| 27.01.2022 | 1,39 | 1,41 | 1,30 | 1,31 | -4,38% | 4.223.459,00 |
| 26.01.2022 | 1,44 | 1,45 | 1,34 | 1,37 | -2,14% | 4.621.628,00 |
| 25.01.2022 | 1,42 | 1,45 | 1,35 | 1,40 | -4,11% | 4.666.508,00 |
| 24.01.2022 | 1,37 | 1,46 | 1,30 | 1,46 | 1,39% | 7.243.326,00 |
| 21.01.2022 | 1,51 | 1,52 | 1,42 | 1,44 | -5,26% | 6.832.532,00 |
| 20.01.2022 | 1,57 | 1,63 | 1,52 | 1,52 | -1,30% | 4.233.448,00 |
| 19.01.2022 | 1,56 | 1,61 | 1,54 | 1,54 | -0,65% | 4.799.687,00 |
| 18.01.2022 | 1,63 | 1,65 | 1,55 | 1,55 | -5,49% | 4.532.821,00 |
| 14.01.2022 | 1,64 | 1,67 | 1,60 | 1,64 | -1,20% | 4.634.763,00 |
| 13.01.2022 | 1,71 | 1,75 | 1,65 | 1,66 | -2,92% | 5.122.002,00 |
| 12.01.2022 | 1,76 | 1,80 | 1,70 | 1,71 | -1,72% | 6.116.125,00 |
| 11.01.2022 | 1,73 | 1,80 | 1,64 | 1,74 | 0,58% | 9.972.277,00 |
| 10.01.2022 | 1,68 | 1,74 | 1,65 | 1,73 | 6,79% | 9.918.598,00 |
| 07.01.2022 | 1,60 | 1,73 | 1,60 | 1,62 | 1,25% | 5.853.222,00 |
| 06.01.2022 | 1,67 | 1,68 | 1,58 | 1,60 | -2,44% | 7.185.284,00 |
| 05.01.2022 | 1,73 | 1,78 | 1,62 | 1,64 | -4,65% | 5.988.593,00 |
| 04.01.2022 | 1,80 | 1,81 | 1,71 | 1,72 | -6,01% | 6.037.407,00 |
| 03.01.2022 | 1,76 | 1,86 | 1,73 | 1,83 | 4,57% | 5.033.783,00 |
| 31.12.2021 | 1,79 | 1,85 | 1,75 | 1,75 | -1,69% | 4.329.629,00 |
| 30.12.2021 | 1,79 | 1,88 | 1,78 | 1,78 | 0,00% | 6.537.658,00 |
| 29.12.2021 | 1,86 | 1,87 | 1,78 | 1,78 | -3,78% | 6.642.197,00 |
| 28.12.2021 | 1,94 | 1,96 | 1,85 | 1,85 | -4,64% | 3.124.926,00 |
| 27.12.2021 | 2,00 | 2,00 | 1,93 | 1,94 | -3,00% | 2.182.160,00 |
| 23.12.2021 | 1,93 | 2,03 | 1,92 | 2,00 | 2,56% | 4.671.045,00 |