Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,96 | 2,99 | 2,69 | 2,74 | -7,43% | 59.774,00 |
| 13.10.2025 | 3,10 | 3,15 | 2,89 | 2,96 | -2,63% | 36.650,00 |
| 10.10.2025 | 3,32 | 3,41 | 2,97 | 3,04 | -8,57% | 57.912,00 |
| 09.10.2025 | 3,20 | 3,54 | 3,10 | 3,33 | 5,22% | 87.741,00 |
| 08.10.2025 | 3,13 | 3,26 | 3,03 | 3,16 | 1,28% | 36.677,00 |
| 07.10.2025 | 3,24 | 3,24 | 3,05 | 3,12 | -2,19% | 36.945,00 |
| 06.10.2025 | 3,28 | 3,39 | 2,90 | 3,19 | -7,80% | 159.829,00 |
| 02.10.2025 | 3,22 | 3,48 | 3,16 | 3,46 | 7,79% | 48.516,00 |
| 01.10.2025 | 2,86 | 3,48 | 2,86 | 3,21 | 9,93% | 138.551,00 |
| 30.09.2025 | 3,05 | 3,13 | 2,81 | 2,92 | -3,31% | 96.054,00 |
| 29.09.2025 | 3,21 | 3,31 | 3,00 | 3,02 | -5,92% | 60.812,00 |
| 26.09.2025 | 3,32 | 3,51 | 3,05 | 3,21 | -6,96% | 73.361,00 |
| 25.09.2025 | 3,52 | 3,52 | 3,26 | 3,45 | -2,54% | 50.128,00 |
| 24.09.2025 | 3,74 | 3,87 | 3,39 | 3,54 | -7,09% | 79.053,00 |
| 23.09.2025 | 3,72 | 4,05 | 3,72 | 3,81 | 2,42% | 78.147,00 |
| 22.09.2025 | 4,08 | 4,11 | 3,69 | 3,72 | -10,36% | 125.018,00 |
| 19.09.2025 | 3,98 | 4,20 | 3,86 | 4,15 | 5,60% | 125.609,00 |
| 18.09.2025 | 3,83 | 3,93 | 3,73 | 3,93 | 7,97% | 58.496,00 |
| 17.09.2025 | 3,86 | 3,90 | 3,58 | 3,64 | -5,21% | 86.720,00 |
| 16.09.2025 | 4,88 | 4,98 | 3,29 | 3,84 | -19,67% | 530.271,00 |
| 15.09.2025 | 4,23 | 5,30 | 4,23 | 4,78 | 14,08% | 388.540,00 |
| 12.09.2025 | 3,72 | 4,22 | 3,70 | 4,19 | 13,40% | 223.492,00 |
| 11.09.2025 | 3,23 | 3,74 | 3,23 | 3,70 | 14,57% | 248.939,00 |
| 10.09.2025 | 3,08 | 3,41 | 3,08 | 3,23 | 8,22% | 257.851,00 |
| 09.09.2025 | 2,53 | 3,10 | 2,40 | 2,98 | 18,25% | 431.905,00 |
| 08.09.2025 | 2,55 | 2,56 | 2,29 | 2,52 | 0,40% | 131.788,00 |
| 05.09.2025 | 2,19 | 2,58 | 2,06 | 2,51 | 11,06% | 158.235,00 |
| 04.09.2025 | 2,53 | 2,59 | 2,13 | 2,26 | -10,32% | 161.558,00 |
| 03.09.2025 | 2,45 | 3,10 | 2,30 | 2,52 | 7,69% | 1.243.823,00 |
| 02.09.2025 | 2,40 | 2,59 | 2,28 | 2,34 | -4,10% | 558.340,00 |
| 29.08.2025 | 1,83 | 2,99 | 1,83 | 2,44 | 30,48% | 12.811.345,00 |
| 28.08.2025 | 1,90 | 1,98 | 1,84 | 1,87 | 1,63% | 10.350,00 |
| 27.08.2025 | 1,81 | 1,91 | 1,81 | 1,84 | 3,95% | 34.410,00 |
| 26.08.2025 | 2,01 | 2,01 | 1,76 | 1,77 | -12,38% | 26.501,00 |
| 25.08.2025 | 2,07 | 2,10 | 2,01 | 2,02 | -4,27% | 14.907,00 |
| 22.08.2025 | 1,95 | 2,17 | 1,95 | 2,11 | 6,57% | 46.493,00 |
| 21.08.2025 | 1,74 | 2,08 | 1,74 | 1,98 | 8,20% | 78.987,00 |
| 20.08.2025 | 1,80 | 1,84 | 1,72 | 1,83 | 1,67% | 20.623,00 |
| 19.08.2025 | 1,81 | 1,84 | 1,77 | 1,80 | -0,55% | 7.898,00 |
| 18.08.2025 | 1,77 | 1,81 | 1,73 | 1,81 | 2,26% | 17.773,00 |
| 15.08.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | 3.322,00 |
| 14.08.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -3,23% | 12.482,00 |
| 13.08.2025 | 1,71 | 1,86 | 1,71 | 1,86 | 6,04% | 14.411,00 |
| 12.08.2025 | 1,75 | 1,88 | 1,71 | 1,75 | -1,46% | 22.594,00 |
| 11.08.2025 | 1,79 | 1,89 | 1,75 | 1,78 | 2,01% | 18.520,00 |
| 08.08.2025 | 1,80 | 1,80 | 1,73 | 1,75 | -0,11% | 11.759,00 |
| 07.08.2025 | 1,77 | 1,79 | 1,73 | 1,75 | -2,40% | 42.033,00 |
| 06.08.2025 | 1,92 | 1,92 | 1,79 | 1,79 | -7,25% | 44.204,00 |
| 05.08.2025 | 1,98 | 1,99 | 1,86 | 1,93 | 1,58% | 65.022,00 |
| 04.08.2025 | 1,85 | 1,93 | 1,84 | 1,90 | 2,70% | 64.139,00 |
| 01.08.2025 | 1,80 | 1,97 | 1,75 | 1,85 | -1,07% | 33.542,00 |
| 31.07.2025 | 2,01 | 2,06 | 1,87 | 1,87 | -6,97% | 33.288,00 |
| 30.07.2025 | 2,04 | 2,16 | 1,99 | 2,01 | 1,01% | 101.886,00 |
| 29.07.2025 | 2,10 | 2,10 | 1,99 | 1,99 | -9,95% | 55.111,00 |
| 28.07.2025 | 2,24 | 2,37 | 2,14 | 2,21 | -1,12% | 231.256,00 |
| 25.07.2025 | 2,16 | 2,26 | 2,11 | 2,24 | 1,13% | 27.379,00 |
| 24.07.2025 | 2,35 | 2,35 | 2,09 | 2,21 | -5,56% | 41.543,00 |
| 23.07.2025 | 1,96 | 2,34 | 1,96 | 2,34 | 17,59% | 164.027,00 |
| 22.07.2025 | 1,96 | 2,08 | 1,96 | 1,99 | 0,51% | 33.312,00 |
| 21.07.2025 | 1,91 | 2,10 | 1,90 | 1,98 | 4,76% | 53.262,00 |
| 18.07.2025 | 1,90 | 1,96 | 1,84 | 1,89 | 1,61% | 64.302,00 |
| 17.07.2025 | 1,77 | 1,90 | 1,77 | 1,86 | 2,76% | 70.571,00 |
| 16.07.2025 | 1,86 | 1,91 | 1,75 | 1,81 | -1,36% | 86.573,00 |
| 15.07.2025 | 1,95 | 1,99 | 1,75 | 1,84 | -5,41% | 123.640,00 |
| 14.07.2025 | 1,93 | 2,03 | 1,83 | 1,94 | 0,00% | 63.308,00 |
| 11.07.2025 | 1,99 | 1,99 | 1,90 | 1,94 | -1,52% | 29.673,00 |
| 10.07.2025 | 1,92 | 2,08 | 1,82 | 1,97 | 3,96% | 193.046,00 |
| 09.07.2025 | 1,66 | 1,90 | 1,66 | 1,90 | 14,16% | 167.360,00 |
| 08.07.2025 | 1,77 | 1,78 | 1,66 | 1,66 | -6,21% | 41.112,00 |
| 07.07.2025 | 1,58 | 1,79 | 1,58 | 1,77 | 12,74% | 139.861,00 |
| 03.07.2025 | 1,54 | 1,58 | 1,54 | 1,57 | 2,61% | 11.918,00 |
| 02.07.2025 | 1,43 | 1,54 | 1,43 | 1,53 | 5,52% | 39.012,00 |
| 01.07.2025 | 1,45 | 1,47 | 1,42 | 1,45 | -1,36% | 35.707,00 |
| 30.06.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,00% | 10.703,00 |
| 27.06.2025 | 1,45 | 1,55 | 1,43 | 1,47 | 3,52% | 21.823,00 |
| 26.06.2025 | 1,51 | 1,54 | 1,42 | 1,42 | -7,91% | 88.427,00 |
| 25.06.2025 | 1,54 | 1,61 | 1,50 | 1,54 | 0,46% | 18.387,00 |
| 24.06.2025 | 1,54 | 1,56 | 1,50 | 1,54 | 4,42% | 39.109,00 |