Börse:
0,946$
3,16%
Echtzeit-Aktienkurs Organigram Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organigram Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 0,93 | 0,95 | 0,92 | 0,94 | 2,51% | 407.551,00 |
| 30.06.2022 | 0,95 | 0,95 | 0,91 | 0,92 | -5,46% | 687.130,00 |
| 29.06.2022 | 1,01 | 1,01 | 0,96 | 0,97 | -3,96% | 1.615.238,00 |
| 28.06.2022 | 1,11 | 1,12 | 1,01 | 1,01 | -7,34% | 2.052.871,00 |
| 27.06.2022 | 1,07 | 1,09 | 1,03 | 1,09 | 2,83% | 1.838.999,00 |
| 24.06.2022 | 1,00 | 1,07 | 1,00 | 1,06 | 7,51% | 2.878.761,00 |
| 23.06.2022 | 0,93 | 0,99 | 0,93 | 0,99 | 6,02% | 1.249.089,00 |
| 22.06.2022 | 0,94 | 0,97 | 0,93 | 0,93 | -1,06% | 978.722,00 |
| 21.06.2022 | 0,97 | 0,97 | 0,94 | 0,94 | -0,11% | 1.195.519,00 |
| 17.06.2022 | 0,91 | 0,97 | 0,91 | 0,94 | 2,39% | 865.392,00 |
| 16.06.2022 | 0,95 | 0,97 | 0,91 | 0,92 | -5,94% | 1.715.527,00 |
| 15.06.2022 | 0,94 | 0,99 | 0,92 | 0,98 | 4,83% | 2.006.506,00 |
| 14.06.2022 | 0,93 | 0,96 | 0,92 | 0,93 | -0,85% | 2.048.357,00 |
| 13.06.2022 | 0,99 | 1,00 | 0,94 | 0,94 | -10,48% | 2.694.610,00 |
| 10.06.2022 | 1,07 | 1,08 | 1,03 | 1,05 | -2,78% | 3.143.678,00 |
| 09.06.2022 | 1,12 | 1,15 | 1,07 | 1,08 | -5,26% | 2.935.245,00 |
| 08.06.2022 | 1,13 | 1,18 | 1,12 | 1,14 | 0,00% | 2.620.951,00 |
| 07.06.2022 | 1,07 | 1,14 | 1,07 | 1,14 | 5,56% | 2.383.649,00 |
| 06.06.2022 | 1,13 | 1,14 | 1,07 | 1,08 | -3,57% | 3.448.719,00 |
| 03.06.2022 | 1,14 | 1,15 | 1,11 | 1,12 | -0,88% | 3.329.321,00 |
| 02.06.2022 | 1,11 | 1,17 | 1,08 | 1,13 | 1,80% | 4.705.013,00 |
| 01.06.2022 | 1,15 | 1,18 | 1,10 | 1,11 | -3,48% | 3.286.702,00 |
| 31.05.2022 | 1,19 | 1,19 | 1,14 | 1,15 | -0,86% | 3.946.785,00 |
| 27.05.2022 | 1,18 | 1,20 | 1,13 | 1,16 | -4,13% | 4.715.337,00 |
| 26.05.2022 | 1,14 | 1,22 | 1,14 | 1,21 | 5,22% | 3.661.266,00 |
| 25.05.2022 | 1,12 | 1,17 | 1,12 | 1,15 | 0,88% | 5.448.699,00 |
| 24.05.2022 | 1,15 | 1,19 | 1,11 | 1,14 | -0,87% | 4.621.157,00 |
| 23.05.2022 | 1,20 | 1,21 | 1,15 | 1,15 | -4,96% | 5.056.930,00 |
| 20.05.2022 | 1,26 | 1,28 | 1,18 | 1,21 | -3,20% | 4.668.294,00 |
| 19.05.2022 | 1,21 | 1,27 | 1,18 | 1,25 | 3,31% | 3.491.276,00 |
| 18.05.2022 | 1,32 | 1,33 | 1,21 | 1,21 | -9,02% | 5.299.461,00 |
| 17.05.2022 | 1,32 | 1,35 | 1,29 | 1,33 | 3,91% | 5.197.735,00 |
| 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 |