3,128€
5,84%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,97 | 3,16 | 2,97 | 3,12 | 5,50% | 1.700,00 |
| 30.09.2025 | 2,97 | 2,97 | 2,96 | 2,96 | -4,37% | 2.924,00 |
| 29.09.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,15% | 27.111,00 |
| 26.09.2025 | 3,14 | 3,18 | 2,99 | 3,06 | -3,93% | 9.131,00 |
| 25.09.2025 | 3,21 | 3,21 | 3,18 | 3,18 | -4,07% | 1.708,00 |
| 24.09.2025 | 3,36 | 3,44 | 3,25 | 3,32 | -0,45% | - |
| 23.09.2025 | 3,25 | 3,36 | 3,22 | 3,33 | -14,18% | 37.702,00 |
| 22.09.2025 | 3,11 | 3,88 | 3,11 | 3,88 | 24,16% | 14.299,00 |
| 19.09.2025 | 3,11 | 3,13 | 3,11 | 3,13 | 1,63% | 413,00 |
| 18.09.2025 | 2,96 | 3,11 | 2,96 | 3,08 | 9,63% | 58.850,00 |
| 17.09.2025 | 2,81 | 2,81 | 2,80 | 2,81 | 0,18% | 21.519,00 |
| 16.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,56% | 1.555,00 |
| 15.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,65% | 109,00 |
| 12.09.2025 | 2,73 | 2,74 | 2,71 | 2,71 | -1,90% | - |
| 10.09.2025 | 2,77 | 2,78 | 2,74 | 2,77 | -0,54% | - |
| 09.09.2025 | 2,78 | 2,81 | 2,75 | 2,78 | 2,02% | - |
| 08.09.2025 | 2,71 | 2,73 | 2,70 | 2,73 | -0,37% | 500,00 |
| 05.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,05% | 1.000,00 |
| 04.09.2025 | 2,69 | 2,69 | 2,68 | 2,68 | 1,52% | 5.086,00 |
| 03.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 1.200,00 |
| 02.09.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,96% | 8.169,00 |
| 01.09.2025 | 2,68 | 2,71 | 2,66 | 2,67 | -0,83% | - |
| 29.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | 100,00 |
| 28.08.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -1,64% | 13.810,00 |
| 27.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,96% | 323,00 |
| 26.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,23% | 9.152,00 |
| 25.08.2025 | 2,77 | 2,92 | 2,77 | 2,84 | 4,60% | 49.142,00 |
| 22.08.2025 | 2,64 | 2,77 | 2,64 | 2,72 | 4,83% | 24.338,00 |
| 21.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,58% | 2.000,00 |
| 20.08.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -1,90% | 1.185,00 |
| 19.08.2025 | 2,66 | 2,66 | 2,63 | 2,63 | -1,13% | 5.450,00 |
| 18.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,95% | 1.905,00 |
| 15.08.2025 | 2,63 | 2,65 | 2,63 | 2,63 | -0,19% | - |
| 14.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | 1.900,00 |
| 13.08.2025 | 2,59 | 2,66 | 2,59 | 2,63 | 1,35% | - |
| 12.08.2025 | 2,63 | 2,63 | 2,58 | 2,59 | -1,52% | - |
| 11.08.2025 | 2,64 | 2,64 | 2,63 | 2,63 | -0,57% | 8.629,00 |
| 08.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 3,12% | 99,00 |
| 07.08.2025 | 2,61 | 2,62 | 2,56 | 2,57 | -1,44% | - |
| 06.08.2025 | 2,65 | 2,65 | 2,59 | 2,60 | 0,29% | - |
| 05.08.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -2,08% | 92,00 |
| 04.08.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 1,53% | 12.977,00 |
| 01.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,14% | 2.000,00 |
| 31.07.2025 | 2,68 | 2,70 | 2,63 | 2,64 | 0,00% | - |
| 30.07.2025 | 2,67 | 2,67 | 2,64 | 2,64 | -3,65% | 633,00 |
| 29.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 303,00 |
| 28.07.2025 | 2,78 | 2,79 | 2,73 | 2,74 | -1,62% | 19.259,00 |
| 25.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,71% | 3.122,00 |
| 24.07.2025 | 2,80 | 2,90 | 2,76 | 2,81 | 0,18% | - |
| 23.07.2025 | 2,81 | 2,81 | 2,73 | 2,80 | -0,36% | - |
| 22.07.2025 | 2,83 | 2,83 | 2,81 | 2,81 | 0,45% | 2,00 |
| 21.07.2025 | 2,86 | 2,88 | 2,79 | 2,80 | -1,67% | - |
| 18.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,44% | 3.857,00 |
| 17.07.2025 | 2,87 | 2,89 | 2,85 | 2,86 | -0,09% | - |
| 16.07.2025 | 2,79 | 2,86 | 2,79 | 2,86 | 0,00% | - |
| 15.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,24% | 11.792,00 |
| 14.07.2025 | 2,82 | 2,83 | 2,82 | 2,83 | -0,88% | 1.818,00 |
| 11.07.2025 | 2,85 | 2,87 | 2,85 | 2,85 | 0,53% | 15.000,00 |
| 10.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,91% | 82,00 |
| 09.07.2025 | 2,94 | 2,95 | 2,90 | 2,92 | 3,55% | 9.291,00 |
| 08.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | 12.300,00 |
| 07.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,30% | 1,00 |
| 04.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,09% | 10,00 |
| 03.07.2025 | 2,71 | 2,74 | 2,68 | 2,68 | -0,83% | - |
| 02.07.2025 | 2,69 | 2,73 | 2,66 | 2,71 | -0,37% | - |
| 01.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | 1.900,00 |
| 30.06.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 2,98% | 500,00 |
| 27.06.2025 | 2,73 | 2,79 | 2,68 | 2,69 | -1,56% | - |
| 26.06.2025 | 2,68 | 2,74 | 2,67 | 2,73 | 3,12% | - |
| 25.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,40% | 287,00 |
| 24.06.2025 | 2,69 | 2,71 | 2,66 | 2,68 | 1,23% | - |
| 23.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,75% | 750,00 |
| 20.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,91% | 529,00 |
| 19.06.2025 | 2,83 | 2,84 | 2,74 | 2,75 | -3,17% | - |
| 18.06.2025 | 2,83 | 2,84 | 2,83 | 2,84 | -2,91% | 10.800,00 |
| 17.06.2025 | 2,89 | 2,93 | 2,89 | 2,93 | 0,17% | 8.513,00 |
| 16.06.2025 | 2,79 | 2,95 | 2,77 | 2,92 | 4,66% | - |
| 13.06.2025 | 2,75 | 2,79 | 2,75 | 2,79 | -1,15% | 16.822,00 |
| 12.06.2025 | 2,78 | 2,85 | 2,75 | 2,82 | 0,09% | - |
| 11.06.2025 | 2,86 | 2,86 | 2,82 | 2,82 | -2,25% | 4.848,00 |
| 10.06.2025 | 2,83 | 2,91 | 2,82 | 2,89 | 2,21% | - |
| 09.06.2025 | 2,85 | 2,88 | 2,82 | 2,82 | -0,62% | - |
| 06.06.2025 | 2,89 | 2,89 | 2,84 | 2,84 | -1,73% | 5.997,00 |
| 05.06.2025 | 2,92 | 2,96 | 2,88 | 2,89 | 0,00% | - |
| 04.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,94% | 4.169,00 |
| 03.06.2025 | 2,86 | 2,92 | 2,73 | 2,81 | -0,27% | - |
| 02.06.2025 | 2,91 | 2,91 | 2,82 | 2,82 | 3,49% | 4.511,00 |
| 30.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,55% | 10.130,00 |
| 29.05.2025 | 2,73 | 2,73 | 2,69 | 2,71 | 0,09% | - |
| 28.05.2025 | 2,72 | 2,74 | 2,69 | 2,70 | -0,83% | - |
| 27.05.2025 | 2,70 | 2,78 | 2,69 | 2,73 | 0,74% | - |
| 26.05.2025 | 2,71 | 2,73 | 2,68 | 2,71 | 1,69% | - |
| 23.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -3,27% | 1.900,00 |
| 22.05.2025 | 2,71 | 2,75 | 2,71 | 2,75 | -0,27% | 6.337,00 |
| 21.05.2025 | 2,69 | 2,83 | 2,69 | 2,76 | 2,13% | - |
| 20.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,45% | 14.555,00 |
| 19.05.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -1,88% | - |
| 16.05.2025 | 2,65 | 2,67 | 2,64 | 2,66 | 0,38% | - |
| 15.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,32% | 13.800,00 |
| 14.05.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,33% | 20,00 |