2,713€
4,73%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 2,69 | 2,74 | 2,62 | 2,63 | -2,69% | - |
| 12.05.2025 | 2,77 | 2,78 | 2,65 | 2,70 | -1,91% | - |
| 09.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,57% | 5.000,00 |
| 08.05.2025 | 2,68 | 2,81 | 2,68 | 2,71 | 4,13% | - |
| 07.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 12.000,00 |
| 06.05.2025 | 2,68 | 2,69 | 2,60 | 2,60 | -2,99% | - |
| 05.05.2025 | 2,66 | 2,74 | 2,66 | 2,68 | 1,32% | - |
| 02.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,19% | 200,00 |
| 30.04.2025 | 2,69 | 2,71 | 2,57 | 2,64 | -1,12% | - |
| 29.04.2025 | 2,70 | 2,70 | 2,67 | 2,67 | -1,20% | 900,00 |
| 28.04.2025 | 2,71 | 2,73 | 2,59 | 2,70 | -0,64% | - |
| 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 |