2,723€
-2,42%
Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,79 | 2,79 | 2,72 | 2,72 | -2,51% | 18.431,00 |
| 24.04.2025 | 2,60 | 2,85 | 2,60 | 2,79 | 11,38% | 34.000,00 |
| 23.04.2025 | 3,08 | 3,08 | 2,50 | 2,51 | -12,87% | 2.400,00 |
| 22.04.2025 | 2,89 | 2,89 | 2,88 | 2,88 | 5,12% | 8.296,00 |
| 17.04.2025 | 2,74 | 2,76 | 2,68 | 2,74 | -1,62% | - |
| 16.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,09% | 40,00 |
| 15.04.2025 | 2,77 | 2,84 | 2,75 | 2,78 | 0,36% | - |
| 14.04.2025 | 2,78 | 2,84 | 2,74 | 2,77 | -0,18% | - |
| 11.04.2025 | 2,79 | 2,80 | 2,69 | 2,77 | -2,20% | - |
| 10.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 6,18% | 4.068,00 |
| 09.04.2025 | 2,74 | 2,74 | 2,67 | 2,67 | -6,32% | 13.463,00 |
| 08.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 8,16% | 6.800,00 |
| 07.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,41% | 1,00 |
| 04.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,68% | 13,00 |
| 03.04.2025 | 2,67 | 2,96 | 2,65 | 2,86 | 2,23% | - |
| 02.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -8,20% | 30,00 |
| 01.04.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -4,84% | 20,00 |
| 31.03.2025 | 3,22 | 3,29 | 3,18 | 3,21 | -1,38% | - |
| 28.03.2025 | 3,29 | 3,34 | 3,18 | 3,25 | -1,66% | - |
| 27.03.2025 | 3,16 | 3,37 | 3,14 | 3,31 | 4,09% | - |
| 26.03.2025 | 3,13 | 3,25 | 3,13 | 3,18 | 1,44% | - |
| 25.03.2025 | 3,05 | 3,23 | 2,97 | 3,13 | 1,13% | - |
| 24.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -4,77% | 9.709,00 |
| 21.03.2025 | 3,22 | 3,36 | 3,20 | 3,25 | 1,09% | - |
| 20.03.2025 | 3,37 | 3,37 | 3,22 | 3,22 | -7,75% | 5.305,00 |
| 19.03.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -2,24% | 5.000,00 |
| 18.03.2025 | 3,30 | 3,57 | 3,30 | 3,57 | 8,36% | 400,00 |
| 17.03.2025 | 3,17 | 3,29 | 3,17 | 3,29 | 14,34% | 1.405,00 |
| 14.03.2025 | 2,84 | 2,94 | 2,82 | 2,88 | -0,78% | - |
| 13.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,67% | 50,00 |
| 12.03.2025 | 2,92 | 3,03 | 2,81 | 2,85 | -2,14% | - |
| 11.03.2025 | 2,85 | 3,13 | 2,84 | 2,92 | 2,10% | - |
| 10.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,06% | 917,00 |
| 07.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,75% | 3.600,00 |
| 06.03.2025 | 2,81 | 2,87 | 2,81 | 2,87 | 4,18% | 420,00 |
| 05.03.2025 | 2,83 | 2,94 | 2,75 | 2,75 | 4,46% | 19.175,00 |
| 04.03.2025 | 2,65 | 2,72 | 2,53 | 2,63 | -2,68% | - |
| 03.03.2025 | 2,54 | 2,76 | 2,54 | 2,71 | 7,77% | 6.239,00 |
| 28.02.2025 | 2,70 | 2,70 | 2,51 | 2,51 | -12,16% | 700,00 |
| 27.02.2025 | 2,93 | 3,12 | 2,86 | 2,86 | -2,14% | - |
| 26.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 7,35% | 500,00 |
| 25.02.2025 | 3,73 | 3,73 | 2,71 | 2,72 | -27,08% | 1.880,00 |
| 24.02.2025 | 2,44 | 3,73 | 2,44 | 3,73 | 56,72% | 11.730,00 |
| 21.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | 100,00 |
| 20.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 15,75% | 40,00 |
| 19.02.2025 | 1,82 | 1,99 | 1,82 | 1,99 | 9,06% | - |
| 18.02.2025 | 1,81 | 1,88 | 1,79 | 1,82 | 2,36% | - |
| 17.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 6,33% | 4.814,00 |
| 14.02.2025 | 1,68 | 1,73 | 1,65 | 1,67 | -0,36% | - |
| 13.02.2025 | 1,63 | 1,70 | 1,63 | 1,68 | 3,38% | - |
| 12.02.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 7,62% | - |
| 11.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,41% | 2.048,00 |
| 10.02.2025 | 1,46 | 1,51 | 1,46 | 1,49 | 3,69% | - |
| 07.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,49% | 5.105,00 |
| 06.02.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,12% | - |
| 05.02.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 0,76% | - |
| 04.02.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,33% | - |
| 03.02.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 0,78% | 6.682,00 |
| 31.01.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,56% | - |
| 30.01.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,83% | - |
| 29.01.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,91% | - |
| 28.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,06% | 5.991,00 |
| 27.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,53% | 1.000,00 |
| 24.01.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,14% | - |
| 23.01.2025 | 1,47 | 1,49 | 1,42 | 1,44 | -2,45% | - |
| 22.01.2025 | 1,47 | 1,49 | 1,47 | 1,47 | 1,24% | - |
| 21.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,07% | 300,00 |
| 20.01.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,68% | - |
| 17.01.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -0,41% | - |
| 16.01.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,07% | - |
| 15.01.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -0,07% | - |
| 14.01.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -0,74% | - |
| 13.01.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -2,89% | 10.208,00 |
| 10.01.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -0,07% | - |
| 09.01.2025 | 1,49 | 1,53 | 1,48 | 1,53 | 2,21% | - |
| 08.01.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -1,84% | - |
| 07.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 4.299,00 |
| 06.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | 2.170,00 |
| 03.01.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 0,54% | - |
| 02.01.2025 | 1,40 | 1,51 | 1,40 | 1,49 | 1,08% | - |
| 30.12.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -2,25% | 5.716,00 |
| 27.12.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,40% | 4.173,00 |
| 23.12.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,13% | 810,00 |
| 20.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,46% | 4.836,00 |
| 19.12.2024 | 1,57 | 1,59 | 1,54 | 1,55 | -1,72% | - |
| 18.12.2024 | 1,66 | 1,67 | 1,57 | 1,57 | -3,38% | - |
| 17.12.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -3,78% | 14.900,00 |
| 16.12.2024 | 1,70 | 1,71 | 1,69 | 1,69 | 3,23% | 11.599,00 |
| 13.12.2024 | 1,62 | 1,66 | 1,60 | 1,64 | 1,36% | - |
| 12.12.2024 | 1,56 | 1,66 | 1,53 | 1,62 | 3,72% | - |
| 11.12.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -1,08% | - |
| 10.12.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 2,34% | - |
| 09.12.2024 | 1,54 | 1,56 | 1,54 | 1,54 | -0,39% | - |
| 06.12.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 1,38% | - |
| 05.12.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,13% | - |
| 04.12.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,39% | - |
| 03.12.2024 | 1,55 | 1,56 | 1,52 | 1,53 | -1,99% | - |
| 02.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 8.296,00 |
| 29.11.2024 | 1,57 | 1,60 | 1,54 | 1,54 | -2,10% | - |
| 28.11.2024 | 1,52 | 1,57 | 1,51 | 1,57 | 4,17% | - |