Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 0,91 | 0,92 | 0,78 | 0,78 | -13,38% | 188.402,00 |
| 07.07.2026 | 0,97 | 0,99 | 0,89 | 0,90 | -8,22% | 118.106,00 |
| 06.07.2026 | 0,99 | 1,02 | 0,97 | 0,99 | 0,51% | 39.588,00 |
| 02.07.2026 | 1,05 | 1,06 | 0,95 | 0,98 | -7,55% | 130.351,00 |
| 01.07.2026 | 1,05 | 1,07 | 1,00 | 1,06 | -0,93% | 115.705,00 |
| 30.06.2026 | 1,06 | 1,09 | 1,00 | 1,07 | 0,94% | 177.744,00 |
| 29.06.2026 | 1,12 | 1,12 | 0,95 | 1,06 | 2,91% | 706.295,00 |
| 26.06.2026 | 1,09 | 1,13 | 1,02 | 1,03 | -3,74% | 54.105,00 |
| 25.06.2026 | 1,11 | 1,13 | 1,07 | 1,07 | -1,83% | 39.002,00 |
| 24.06.2026 | 1,15 | 1,15 | 1,08 | 1,09 | -3,54% | 61.682,00 |
| 23.06.2026 | 1,10 | 1,18 | 1,10 | 1,13 | 0,00% | 64.820,00 |
| 22.06.2026 | 1,15 | 1,21 | 1,12 | 1,13 | 2,73% | 259.475,00 |
| 18.06.2026 | 1,15 | 1,18 | 1,10 | 1,10 | -2,65% | 88.466,00 |
| 17.06.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -3,42% | 103.555,00 |
| 16.06.2026 | 1,19 | 1,21 | 1,15 | 1,17 | -3,31% | 58.656,00 |
| 15.06.2026 | 1,17 | 1,25 | 1,17 | 1,21 | 6,14% | 66.387,00 |
| 12.06.2026 | 1,19 | 1,26 | 1,13 | 1,14 | -1,72% | 34.278,00 |
| 11.06.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -1,69% | 24.299,00 |
| 10.06.2026 | 1,19 | 1,21 | 1,15 | 1,18 | -0,84% | 15.765,00 |
| 09.06.2026 | 1,21 | 1,21 | 1,13 | 1,19 | 0,00% | 38.807,00 |
| 08.06.2026 | 1,25 | 1,26 | 1,16 | 1,19 | -0,83% | 23.855,00 |
| 05.06.2026 | 1,32 | 1,35 | 1,18 | 1,20 | -11,11% | 201.223,00 |
| 04.06.2026 | 1,30 | 1,35 | 1,27 | 1,35 | 7,14% | 115.560,00 |
| 03.06.2026 | 1,29 | 1,30 | 1,25 | 1,26 | -1,56% | 34.907,00 |
| 02.06.2026 | 1,27 | 1,30 | 1,26 | 1,28 | -0,78% | 31.901,00 |
| 01.06.2026 | 1,29 | 1,30 | 1,25 | 1,29 | -1,53% | 63.794,00 |
| 29.05.2026 | 1,30 | 1,33 | 1,27 | 1,31 | 0,00% | 59.518,00 |
| 28.05.2026 | 1,29 | 1,31 | 1,25 | 1,31 | 1,55% | 25.480,00 |
| 27.05.2026 | 1,32 | 1,34 | 1,28 | 1,29 | 0,00% | 20.229,00 |
| 26.05.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -5,15% | 30.026,00 |
| 22.05.2026 | 1,37 | 1,38 | 1,30 | 1,36 | 1,49% | 37.335,00 |
| 21.05.2026 | 1,28 | 1,35 | 1,22 | 1,34 | 3,08% | 248.937,00 |
| 20.05.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 0,78% | 26.373,00 |
| 19.05.2026 | 1,28 | 1,33 | 1,26 | 1,29 | 1,57% | 18.516,00 |
| 18.05.2026 | 1,28 | 1,31 | 1,26 | 1,27 | -1,55% | 13.466,00 |
| 15.05.2026 | 1,30 | 1,33 | 1,28 | 1,29 | -2,27% | 11.635,00 |
| 14.05.2026 | 1,29 | 1,34 | 1,27 | 1,32 | 1,54% | 16.546,00 |
| 13.05.2026 | 1,30 | 1,33 | 1,28 | 1,30 | -0,76% | 27.827,00 |
| 12.05.2026 | 1,40 | 1,40 | 1,30 | 1,31 | -5,07% | 42.248,00 |
| 11.05.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -0,72% | 67.304,00 |
| 08.05.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -1,42% | 18.987,00 |
| 07.05.2026 | 1,46 | 1,48 | 1,41 | 1,41 | 0,00% | 50.516,00 |
| 06.05.2026 | 1,40 | 1,48 | 1,39 | 1,41 | -0,70% | 20.372,00 |
| 05.05.2026 | 1,43 | 1,45 | 1,40 | 1,42 | 0,71% | 15.479,00 |
| 04.05.2026 | 1,42 | 1,44 | 1,39 | 1,41 | -2,08% | 20.836,00 |
| 01.05.2026 | 1,41 | 1,55 | 1,38 | 1,44 | 0,70% | 88.190,00 |
| 30.04.2026 | 1,48 | 1,48 | 1,40 | 1,43 | -0,69% | 24.977,00 |
| 29.04.2026 | 1,43 | 1,45 | 1,36 | 1,44 | -3,36% | 46.670,00 |
| 28.04.2026 | 1,60 | 1,67 | 1,43 | 1,49 | -0,67% | 280.328,00 |
| 27.04.2026 | 1,52 | 1,60 | 1,47 | 1,50 | 2,74% | 45.768,00 |
| 24.04.2026 | 1,50 | 1,50 | 1,42 | 1,46 | -1,35% | 15.529,00 |
| 23.04.2026 | 1,58 | 1,58 | 1,46 | 1,48 | 0,00% | 20.510,00 |
| 22.04.2026 | 1,43 | 1,56 | 1,43 | 1,48 | 1,37% | 56.024,00 |
| 21.04.2026 | 1,61 | 1,61 | 1,42 | 1,46 | -5,19% | 62.020,00 |
| 20.04.2026 | 1,55 | 1,60 | 1,50 | 1,54 | -4,35% | 40.641,00 |
| 17.04.2026 | 1,54 | 1,89 | 1,51 | 1,61 | 7,33% | 71.634,00 |
| 16.04.2026 | 1,55 | 1,55 | 1,45 | 1,50 | -0,66% | 16.565,00 |
| 15.04.2026 | 1,60 | 1,60 | 1,46 | 1,51 | -0,66% | 19.312,00 |
| 14.04.2026 | 1,44 | 1,52 | 1,44 | 1,52 | 5,56% | 18.968,00 |
| 13.04.2026 | 1,44 | 1,47 | 1,44 | 1,44 | -0,69% | 10.356,00 |
| 10.04.2026 | 1,50 | 1,52 | 1,43 | 1,45 | -5,23% | 22.803,00 |
| 09.04.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -3,16% | 19.345,00 |
| 08.04.2026 | 1,65 | 1,65 | 1,56 | 1,58 | -2,47% | 29.504,00 |
| 07.04.2026 | 1,72 | 1,87 | 1,60 | 1,62 | -5,26% | 68.025,00 |
| 06.04.2026 | 1,65 | 1,76 | 1,62 | 1,71 | 1,18% | 122.667,00 |
| 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 |