Echtzeit-Aktienkurs Oragenics Inc.
Bid:
Ask:
Aktienkurse zur Oragenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 0,89 | 0,89 | 0,83 | 0,84 | -8,42% | 174.589,00 |
| 12.12.2025 | 0,94 | 0,99 | 0,86 | 0,91 | -1,83% | 403.335,00 |
| 11.12.2025 | 0,95 | 0,96 | 0,93 | 0,93 | -3,82% | 14.860,00 |
| 10.12.2025 | 0,97 | 0,99 | 0,93 | 0,97 | -1,73% | 56.449,00 |
| 09.12.2025 | 0,98 | 1,00 | 0,94 | 0,99 | 0,92% | 87.345,00 |
| 08.12.2025 | 0,92 | 0,98 | 0,88 | 0,98 | 10,53% | 113.441,00 |
| 05.12.2025 | 0,86 | 1,03 | 0,86 | 0,88 | 3,64% | 239.228,00 |
| 04.12.2025 | 0,87 | 0,89 | 0,85 | 0,85 | -1,39% | 52.615,00 |
| 03.12.2025 | 0,86 | 0,89 | 0,85 | 0,86 | 1,29% | 34.537,00 |
| 02.12.2025 | 0,85 | 0,86 | 0,85 | 0,85 | 1,55% | 21.246,00 |
| 01.12.2025 | 0,88 | 0,89 | 0,84 | 0,84 | -3,45% | 58.406,00 |
| 28.11.2025 | 0,94 | 0,96 | 0,85 | 0,87 | -4,40% | 65.833,00 |
| 26.11.2025 | 0,94 | 0,96 | 0,91 | 0,91 | -3,19% | 19.545,00 |
| 25.11.2025 | 1,06 | 1,06 | 0,93 | 0,94 | -0,53% | 39.531,00 |
| 24.11.2025 | 0,90 | 0,95 | 0,90 | 0,95 | 5,59% | 50.724,00 |
| 21.11.2025 | 0,94 | 0,94 | 0,82 | 0,90 | -1,97% | 47.506,00 |
| 20.11.2025 | 1,00 | 1,07 | 0,91 | 0,91 | -8,52% | 169.221,00 |
| 19.11.2025 | 1,07 | 1,09 | 0,94 | 1,00 | -7,85% | 160.516,00 |
| 18.11.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -2,43% | 19.664,00 |
| 17.11.2025 | 1,11 | 1,13 | 1,09 | 1,11 | -0,89% | 17.421,00 |
| 14.11.2025 | 1,09 | 1,15 | 1,09 | 1,12 | -1,75% | 16.330,00 |
| 13.11.2025 | 1,22 | 1,22 | 1,11 | 1,14 | -1,72% | 31.515,00 |
| 12.11.2025 | 1,16 | 1,20 | 1,15 | 1,16 | 2,65% | 35.666,00 |
| 11.11.2025 | 1,14 | 1,16 | 1,12 | 1,13 | 0,89% | 17.183,00 |
| 10.11.2025 | 1,08 | 1,15 | 1,08 | 1,12 | 0,27% | 25.187,00 |
| 07.11.2025 | 1,06 | 1,14 | 1,06 | 1,12 | 0,18% | 68.001,00 |
| 06.11.2025 | 1,15 | 1,15 | 1,08 | 1,12 | -2,19% | 47.194,00 |
| 05.11.2025 | 1,14 | 1,17 | 1,13 | 1,14 | 0,88% | 19.285,00 |
| 04.11.2025 | 1,20 | 1,21 | 1,11 | 1,13 | -7,38% | 56.456,00 |
| 03.11.2025 | 1,22 | 1,23 | 1,19 | 1,22 | -0,41% | 44.504,00 |
| 31.10.2025 | 1,20 | 1,23 | 1,19 | 1,23 | -0,41% | 44.294,00 |
| 30.10.2025 | 1,27 | 1,29 | 1,20 | 1,23 | -4,65% | 89.189,00 |
| 29.10.2025 | 1,29 | 1,33 | 1,27 | 1,29 | -0,77% | 38.143,00 |
| 28.10.2025 | 1,31 | 1,34 | 1,29 | 1,30 | -2,26% | 19.781,00 |
| 27.10.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 0,76% | 38.820,00 |
| 24.10.2025 | 1,29 | 1,32 | 1,27 | 1,32 | 3,13% | 37.817,00 |
| 23.10.2025 | 1,29 | 1,31 | 1,26 | 1,28 | -0,78% | 44.681,00 |
| 22.10.2025 | 1,32 | 1,36 | 1,28 | 1,29 | -5,84% | 95.021,00 |
| 21.10.2025 | 1,45 | 1,45 | 1,31 | 1,37 | 1,48% | 221.321,00 |
| 20.10.2025 | 1,26 | 1,36 | 1,26 | 1,35 | 7,14% | 64.534,00 |
| 17.10.2025 | 1,30 | 1,30 | 1,25 | 1,26 | -3,08% | 66.509,00 |
| 16.10.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -4,41% | 44.022,00 |
| 15.10.2025 | 1,36 | 1,39 | 1,32 | 1,36 | -2,16% | 110.227,00 |
| 14.10.2025 | 1,31 | 1,39 | 1,29 | 1,39 | 7,75% | 249.912,00 |
| 13.10.2025 | 1,27 | 1,32 | 1,27 | 1,29 | -0,77% | 65.392,00 |
| 10.10.2025 | 1,39 | 1,40 | 1,28 | 1,30 | -6,47% | 165.804,00 |
| 09.10.2025 | 1,41 | 1,41 | 1,37 | 1,39 | 0,00% | 88.227,00 |
| 08.10.2025 | 1,37 | 1,45 | 1,33 | 1,39 | 1,46% | 414.415,00 |
| 07.10.2025 | 1,31 | 1,39 | 1,27 | 1,37 | 5,38% | 1.942.190,00 |
| 06.10.2025 | 1,26 | 1,32 | 1,26 | 1,30 | -3,70% | 121.731,00 |
| 02.10.2025 | 1,42 | 1,42 | 1,33 | 1,35 | -4,93% | 105.775,00 |
| 01.10.2025 | 1,31 | 1,43 | 1,30 | 1,42 | 8,40% | 173.015,00 |
| 30.09.2025 | 1,31 | 1,33 | 1,30 | 1,31 | -2,24% | 56.536,00 |
| 29.09.2025 | 1,27 | 1,34 | 1,26 | 1,34 | 5,51% | 113.831,00 |
| 26.09.2025 | 1,26 | 1,36 | 1,24 | 1,27 | -0,78% | 74.853,00 |
| 25.09.2025 | 1,28 | 1,31 | 1,25 | 1,28 | -1,54% | 87.331,00 |
| 24.09.2025 | 1,34 | 1,34 | 1,26 | 1,30 | -3,70% | 114.915,00 |
| 23.09.2025 | 1,32 | 1,44 | 1,32 | 1,35 | 0,75% | 405.806,00 |
| 22.09.2025 | 1,22 | 1,34 | 1,16 | 1,34 | 12,61% | 237.654,00 |
| 19.09.2025 | 1,24 | 1,28 | 1,19 | 1,19 | -1,65% | 102.699,00 |
| 18.09.2025 | 1,28 | 1,29 | 1,21 | 1,21 | -3,97% | 138.885,00 |
| 17.09.2025 | 1,29 | 1,32 | 1,25 | 1,26 | -3,08% | 97.462,00 |
| 16.09.2025 | 1,27 | 1,31 | 1,22 | 1,30 | 2,36% | 146.808,00 |
| 15.09.2025 | 1,22 | 1,34 | 1,21 | 1,27 | 4,96% | 321.701,00 |
| 12.09.2025 | 1,10 | 1,25 | 1,10 | 1,21 | 5,22% | 236.710,00 |
| 11.09.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 1,32% | 76.955,00 |
| 10.09.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -2,58% | 76.783,00 |
| 09.09.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -0,43% | 77.367,00 |
| 08.09.2025 | 1,11 | 1,18 | 1,10 | 1,17 | 8,33% | 243.585,00 |
| 05.09.2025 | 1,06 | 1,09 | 1,05 | 1,08 | 1,89% | 81.876,00 |
| 04.09.2025 | 1,07 | 1,08 | 1,02 | 1,06 | -0,93% | 70.738,00 |
| 03.09.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 1,90% | 93.806,00 |
| 02.09.2025 | 1,05 | 1,07 | 1,01 | 1,05 | 1,94% | 152.311,00 |
| 29.08.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -7,90% | 119.947,00 |
| 28.08.2025 | 1,12 | 1,13 | 1,07 | 1,12 | 1,67% | 72.956,00 |
| 27.08.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,79% | 19.656,00 |
| 26.08.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | 57.990,00 |
| 25.08.2025 | 1,11 | 1,12 | 1,09 | 1,12 | 1,82% | 87.803,00 |
| 22.08.2025 | 1,07 | 1,13 | 1,07 | 1,10 | 1,85% | 64.699,00 |
| 21.08.2025 | 1,07 | 1,10 | 1,07 | 1,08 | 0,00% | 57.087,00 |
| 20.08.2025 | 1,06 | 1,09 | 1,03 | 1,08 | 1,89% | 79.134,00 |
| 19.08.2025 | 1,11 | 1,12 | 1,03 | 1,06 | -3,64% | 148.763,00 |
| 18.08.2025 | 1,16 | 1,16 | 1,09 | 1,10 | -4,35% | 105.559,00 |
| 15.08.2025 | 1,20 | 1,20 | 1,13 | 1,15 | -3,36% | 73.208,00 |
| 14.08.2025 | 1,18 | 1,19 | 1,13 | 1,19 | 3,48% | 88.667,00 |
| 13.08.2025 | 1,16 | 1,17 | 1,13 | 1,15 | -1,71% | 145.273,00 |
| 12.08.2025 | 1,17 | 1,20 | 1,14 | 1,17 | 0,00% | 132.747,00 |
| 11.08.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | 130.773,00 |
| 08.08.2025 | 1,30 | 1,35 | 1,03 | 1,16 | -10,77% | 442.251,00 |
| 07.08.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -0,76% | 79.104,00 |
| 06.08.2025 | 1,27 | 1,34 | 1,26 | 1,31 | -0,76% | 117.006,00 |
| 05.08.2025 | 1,25 | 1,34 | 1,25 | 1,32 | 4,76% | 100.056,00 |
| 04.08.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,80% | 75.583,00 |
| 01.08.2025 | 1,24 | 1,29 | 1,23 | 1,25 | -0,79% | 113.389,00 |
| 31.07.2025 | 1,29 | 1,33 | 1,25 | 1,26 | -2,33% | 177.171,00 |
| 30.07.2025 | 1,36 | 1,38 | 1,26 | 1,29 | -5,15% | 322.259,00 |
| 29.07.2025 | 1,41 | 1,41 | 1,35 | 1,36 | -1,45% | 160.379,00 |
| 28.07.2025 | 1,40 | 1,42 | 1,36 | 1,38 | -0,72% | 146.381,00 |
| 25.07.2025 | 1,43 | 1,46 | 1,35 | 1,39 | -2,80% | 141.646,00 |
| 24.07.2025 | 1,44 | 1,49 | 1,40 | 1,43 | -0,69% | 400.585,00 |