Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 2,21 | 2,36 | 2,19 | 2,19 | -3,95% | 50.157,00 |
| 05.11.2025 | 2,10 | 2,39 | 2,03 | 2,28 | 3,64% | 78.795,00 |
| 04.11.2025 | 2,27 | 2,41 | 2,20 | 2,20 | -6,78% | 85.402,00 |
| 03.11.2025 | 2,52 | 2,70 | 2,36 | 2,36 | -12,59% | 230.871,00 |
| 31.10.2025 | 2,57 | 2,95 | 2,35 | 2,70 | -9,40% | 693.714,00 |
| 30.10.2025 | 2,73 | 3,20 | 2,37 | 2,98 | 29,57% | 25.674.693,00 |
| 29.10.2025 | 2,31 | 2,38 | 2,25 | 2,30 | 0,88% | 38.906,00 |
| 28.10.2025 | 2,31 | 2,34 | 2,23 | 2,28 | -0,44% | 37.780,00 |
| 27.10.2025 | 2,44 | 2,44 | 2,14 | 2,29 | -1,72% | 155.641,00 |
| 24.10.2025 | 2,21 | 2,37 | 2,21 | 2,33 | 5,91% | 837.303,00 |
| 23.10.2025 | 2,33 | 2,46 | 2,16 | 2,20 | -3,93% | 55.977,00 |
| 22.10.2025 | 2,41 | 2,54 | 2,24 | 2,29 | -8,76% | 36.439,00 |
| 21.10.2025 | 2,44 | 2,60 | 2,42 | 2,51 | 1,21% | 20.053,00 |
| 20.10.2025 | 2,55 | 2,79 | 2,36 | 2,48 | -4,98% | 119.455,00 |
| 16.10.2025 | 2,82 | 2,88 | 2,60 | 2,61 | -9,06% | 28.215,00 |
| 15.10.2025 | 2,75 | 3,04 | 2,74 | 2,87 | 4,74% | 36.289,00 |
| 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 | -6,18% | 159.829,00 |
| 03.10.2025 | 3,46 | 3,48 | 3,29 | 3,40 | -1,73% | 71.736,00 |
| 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 | 19,68% | 431.905,00 |
| 08.09.2025 | 2,55 | 2,56 | 2,29 | 2,49 | -0,80% | 137.352,00 |
| 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 | 6,05% | 14.411,00 |
| 12.08.2025 | 1,75 | 1,88 | 1,71 | 1,75 | -1,47% | 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 |