Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,50 | 1,71 | 1,47 | 1,69 | 4,32% | 56.035,00 |
| 01.04.2026 | 1,31 | 1,67 | 1,25 | 1,62 | 13,29% | 298.675,00 |
| 31.03.2026 | 1,40 | 1,48 | 1,40 | 1,43 | 3,62% | 60.312,00 |
| 30.03.2026 | 1,58 | 1,58 | 1,38 | 1,38 | -14,81% | 132.470,00 |
| 27.03.2026 | 1,64 | 1,69 | 1,58 | 1,62 | -4,14% | 64.893,00 |
| 26.03.2026 | 1,66 | 1,74 | 1,65 | 1,69 | -0,59% | 27.122,00 |
| 25.03.2026 | 1,61 | 1,79 | 1,58 | 1,70 | 4,94% | 126.657,00 |
| 24.03.2026 | 1,60 | 1,67 | 1,55 | 1,62 | -2,41% | 980.886,00 |
| 23.03.2026 | 1,68 | 1,70 | 1,56 | 1,66 | -1,19% | 80.502,00 |
| 20.03.2026 | 1,71 | 1,74 | 1,65 | 1,68 | -5,62% | 38.690,00 |
| 19.03.2026 | 1,82 | 1,82 | 1,71 | 1,78 | -1,11% | 59.332,00 |
| 18.03.2026 | 1,81 | 1,83 | 1,80 | 1,80 | 0,00% | 21.163,00 |
| 17.03.2026 | 1,82 | 1,85 | 1,80 | 1,80 | 0,00% | 29.941,00 |
| 16.03.2026 | 1,80 | 1,88 | 1,80 | 1,80 | 0,00% | 30.707,00 |
| 13.03.2026 | 1,80 | 1,86 | 1,80 | 1,80 | -3,23% | 42.945,00 |
| 12.03.2026 | 1,92 | 1,92 | 1,84 | 1,86 | -4,12% | 52.915,00 |
| 11.03.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 2,11% | 35.871,00 |
| 10.03.2026 | 1,88 | 1,95 | 1,88 | 1,90 | 1,60% | 27.651,00 |
| 09.03.2026 | 1,82 | 1,90 | 1,82 | 1,87 | 2,19% | 17.657,00 |
| 06.03.2026 | 1,84 | 1,89 | 1,82 | 1,83 | -2,66% | 28.536,00 |
| 05.03.2026 | 1,86 | 1,95 | 1,86 | 1,88 | 0,53% | 44.601,00 |
| 04.03.2026 | 1,93 | 1,96 | 1,83 | 1,87 | -2,60% | 61.801,00 |
| 03.03.2026 | 2,16 | 2,20 | 1,91 | 1,92 | -12,73% | 149.876,00 |
| 02.03.2026 | 2,01 | 2,21 | 2,01 | 2,20 | 1,38% | 148.917,00 |
| 27.02.2026 | 2,19 | 2,23 | 2,10 | 2,17 | -2,69% | 106.549,00 |
| 26.02.2026 | 2,03 | 2,28 | 2,03 | 2,23 | 8,78% | 183.872,00 |
| 25.02.2026 | 1,91 | 2,07 | 1,90 | 2,05 | 5,67% | 105.663,00 |
| 24.02.2026 | 2,01 | 2,03 | 1,86 | 1,94 | -1,52% | 144.873,00 |
| 23.02.2026 | 2,01 | 2,04 | 1,92 | 1,97 | -2,48% | 59.922,00 |
| 20.02.2026 | 1,95 | 2,17 | 1,93 | 2,02 | 1,51% | 92.006,00 |
| 19.02.2026 | 1,91 | 2,01 | 1,86 | 1,99 | 4,19% | 75.118,00 |
| 18.02.2026 | 1,90 | 1,97 | 1,86 | 1,91 | -0,52% | 65.891,00 |
| 17.02.2026 | 1,96 | 2,00 | 1,88 | 1,92 | -4,00% | 95.517,00 |
| 13.02.2026 | 1,92 | 2,08 | 1,90 | 2,00 | 4,71% | 110.736,00 |
| 12.02.2026 | 1,92 | 1,97 | 1,88 | 1,91 | -0,52% | 78.283,00 |
| 11.02.2026 | 1,99 | 2,02 | 1,81 | 1,92 | 0,00% | 176.685,00 |
| 10.02.2026 | 1,90 | 2,04 | 1,90 | 1,92 | -1,54% | 119.746,00 |
| 09.02.2026 | 2,27 | 2,32 | 1,82 | 1,95 | -14,47% | 379.744,00 |
| 06.02.2026 | 2,56 | 2,58 | 2,25 | 2,28 | -11,97% | 182.818,00 |
| 05.02.2026 | 2,33 | 2,71 | 2,25 | 2,59 | 10,21% | 301.731,00 |
| 04.02.2026 | 2,67 | 2,89 | 2,34 | 2,35 | -14,55% | 382.173,00 |
| 03.02.2026 | 2,31 | 2,87 | 2,31 | 2,75 | 13,17% | 847.173,00 |
| 02.02.2026 | 2,77 | 2,86 | 2,31 | 2,43 | -16,78% | 1.443.205,00 |
| 30.01.2026 | 2,95 | 3,40 | 2,64 | 2,92 | 71,76% | 72.375.231,00 |
| 29.01.2026 | 1,80 | 1,83 | 1,70 | 1,70 | -1,73% | 21.360.485,00 |
| 28.01.2026 | 1,82 | 1,84 | 1,73 | 1,73 | -3,89% | 21.517,00 |
| 27.01.2026 | 1,74 | 1,89 | 1,74 | 1,80 | 4,05% | 14.947,00 |
| 26.01.2026 | 1,90 | 1,96 | 1,73 | 1,73 | -8,95% | 42.500,00 |
| 23.01.2026 | 1,98 | 2,16 | 1,90 | 1,90 | -5,00% | 21.316,00 |
| 22.01.2026 | 2,01 | 2,09 | 2,00 | 2,00 | 0,50% | 9.685,00 |
| 21.01.2026 | 2,00 | 2,05 | 1,98 | 1,99 | -3,40% | 17.250,00 |
| 20.01.2026 | 2,03 | 2,10 | 2,00 | 2,06 | -1,44% | 10.543,00 |
| 16.01.2026 | 2,01 | 2,18 | 2,00 | 2,09 | 3,97% | 89.419,00 |
| 15.01.2026 | 1,98 | 2,05 | 1,98 | 2,01 | 0,00% | 25.515,00 |
| 14.01.2026 | 1,96 | 2,07 | 1,96 | 2,01 | 0,00% | 23.881,00 |
| 13.01.2026 | 1,99 | 2,09 | 1,97 | 2,01 | -0,50% | 4.185,00 |
| 12.01.2026 | 2,00 | 2,12 | 1,92 | 2,02 | 5,21% | 50.083,00 |
| 09.01.2026 | 2,15 | 2,15 | 1,92 | 1,92 | -7,69% | 54.666,00 |
| 08.01.2026 | 2,29 | 2,29 | 2,04 | 2,08 | -6,73% | 73.291,00 |
| 07.01.2026 | 2,04 | 2,28 | 2,00 | 2,23 | 9,31% | 106.420,00 |
| 06.01.2026 | 1,97 | 2,05 | 1,91 | 2,04 | 4,62% | 45.216,00 |
| 05.01.2026 | 1,87 | 1,96 | 1,87 | 1,95 | 3,72% | 25.397,00 |
| 02.01.2026 | 1,85 | 1,91 | 1,82 | 1,88 | 3,87% | 15.737,00 |
| 31.12.2025 | 1,85 | 1,85 | 1,74 | 1,81 | -0,55% | 56.677,00 |
| 30.12.2025 | 1,86 | 1,87 | 1,79 | 1,82 | -3,70% | 25.863,00 |
| 29.12.2025 | 1,95 | 1,95 | 1,85 | 1,89 | -5,97% | 25.071,00 |
| 26.12.2025 | 1,98 | 2,02 | 1,84 | 2,01 | -3,37% | 36.283,00 |
| 24.12.2025 | 1,94 | 2,08 | 1,89 | 2,08 | 7,22% | 16.523,00 |
| 23.12.2025 | 1,95 | 1,97 | 1,92 | 1,94 | -2,02% | 16.944,00 |
| 22.12.2025 | 1,96 | 2,04 | 1,96 | 1,98 | 0,00% | 20.304,00 |
| 19.12.2025 | 1,92 | 2,05 | 1,91 | 1,98 | 2,59% | 14.438,00 |
| 18.12.2025 | 1,82 | 1,98 | 1,82 | 1,93 | 2,66% | 12.066,00 |
| 17.12.2025 | 1,95 | 2,02 | 1,84 | 1,88 | -5,53% | 49.924,00 |
| 16.12.2025 | 1,98 | 2,14 | 1,94 | 1,99 | 2,05% | 33.898,00 |
| 15.12.2025 | 2,13 | 2,32 | 1,91 | 1,95 | -12,16% | 111.688,00 |
| 12.12.2025 | 2,19 | 2,24 | 2,12 | 2,22 | -1,77% | 79.489,00 |
| 11.12.2025 | 2,27 | 2,37 | 2,20 | 2,26 | -3,83% | 38.908,00 |
| 10.12.2025 | 2,25 | 2,39 | 2,25 | 2,35 | -0,42% | 15.528,00 |
| 09.12.2025 | 2,35 | 2,39 | 2,29 | 2,36 | -1,26% | 13.155,00 |
| 08.12.2025 | 2,39 | 2,51 | 2,30 | 2,39 | 3,02% | 48.712,00 |
| 05.12.2025 | 2,38 | 2,38 | 2,29 | 2,32 | 1,31% | 19.351,00 |
| 04.12.2025 | 2,16 | 2,40 | 2,16 | 2,29 | 4,09% | 117.489,00 |
| 03.12.2025 | 2,15 | 2,22 | 2,13 | 2,20 | 3,77% | 19.930,00 |
| 02.12.2025 | 2,16 | 2,19 | 2,11 | 2,12 | -3,20% | 15.867,00 |
| 01.12.2025 | 2,18 | 2,26 | 2,15 | 2,19 | -2,23% | 12.798,00 |
| 28.11.2025 | 2,35 | 2,35 | 2,24 | 2,24 | 2,28% | 17.574,00 |
| 26.11.2025 | 2,15 | 2,25 | 2,15 | 2,19 | 0,00% | 39.215,00 |
| 25.11.2025 | 2,20 | 2,30 | 2,12 | 2,19 | -2,67% | 108.678,00 |
| 24.11.2025 | 2,19 | 2,34 | 2,13 | 2,25 | 3,69% | 43.423,00 |
| 21.11.2025 | 2,09 | 2,19 | 2,05 | 2,17 | 0,00% | 25.857,00 |
| 20.11.2025 | 2,13 | 2,20 | 2,12 | 2,17 | 1,40% | 35.134,00 |
| 19.11.2025 | 2,21 | 2,23 | 2,13 | 2,14 | -4,46% | 12.435,00 |
| 18.11.2025 | 2,21 | 2,35 | 2,20 | 2,24 | -1,75% | 40.670,00 |
| 17.11.2025 | 2,21 | 2,47 | 2,16 | 2,28 | 5,07% | 91.785,00 |
| 14.11.2025 | 2,09 | 2,30 | 2,02 | 2,17 | 1,40% | 40.227,00 |
| 13.11.2025 | 2,29 | 2,36 | 2,14 | 2,14 | -5,31% | 62.193,00 |
| 12.11.2025 | 2,24 | 2,34 | 2,17 | 2,26 | -2,16% | 68.436,00 |
| 11.11.2025 | 2,33 | 2,46 | 2,29 | 2,31 | 1,76% | 64.551,00 |
| 10.11.2025 | 2,15 | 2,33 | 2,15 | 2,27 | 4,13% | 38.289,00 |
| 07.11.2025 | 2,23 | 2,23 | 2,09 | 2,18 | -0,46% | 47.590,00 |