1,427€
-2,26%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,26% | - |
| 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% | - |
| 27.11.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,20% | - |
| 26.11.2024 | 1,53 | 1,54 | 1,49 | 1,51 | -2,77% | - |
| 25.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,70% | 7.920,00 |
| 22.11.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -0,89% | - |
| 21.11.2024 | 1,59 | 1,59 | 1,56 | 1,58 | -0,69% | - |
| 20.11.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,50% | - |
| 19.11.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -2,80% | - |
| 18.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,15% | 11.823,00 |
| 15.11.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,06% | - |
| 14.11.2024 | 1,63 | 1,67 | 1,62 | 1,66 | 1,04% | - |
| 13.11.2024 | 1,62 | 1,67 | 1,62 | 1,64 | 0,43% | - |
| 12.11.2024 | 1,68 | 1,71 | 1,62 | 1,63 | -3,31% | - |
| 11.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,39% | 10.368,00 |
| 08.11.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 0,56% | - |
| 07.11.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -0,98% | - |
| 06.11.2024 | 1,62 | 1,64 | 1,60 | 1,63 | 0,31% | - |
| 05.11.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -0,37% | - |
| 04.11.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,43% | - |
| 01.11.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -0,97% | - |
| 31.10.2024 | 1,66 | 1,68 | 1,63 | 1,65 | -1,79% | - |
| 30.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,06% | 20,00 |
| 29.10.2024 | 1,68 | 1,71 | 1,68 | 1,68 | -0,06% | - |
| 28.10.2024 | 1,70 | 1,71 | 1,68 | 1,68 | -0,59% | - |
| 25.10.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -2,08% | - |
| 24.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,58% | 9.000,00 |
| 23.10.2024 | 1,74 | 1,76 | 1,73 | 1,74 | -1,25% | - |
| 22.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,73% | 30,00 |
| 21.10.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -1,17% | - |
| 18.10.2024 | 1,79 | 1,81 | 1,79 | 1,79 | 0,06% | - |
| 17.10.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 0,17% | - |
| 16.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,02% | 8.930,00 |
| 15.10.2024 | 1,77 | 1,80 | 1,77 | 1,77 | -0,06% | - |
| 14.10.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,57% | - |
| 11.10.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -0,84% | - |
| 10.10.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,73% | - |
| 09.10.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -1,05% | - |
| 08.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,95% | 10.016,00 |
| 07.10.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -2,18% | - |
| 04.10.2024 | 1,82 | 1,83 | 1,81 | 1,83 | 0,99% | - |
| 03.10.2024 | 1,79 | 1,84 | 1,79 | 1,82 | 0,89% | - |
| 02.10.2024 | 1,81 | 1,84 | 1,80 | 1,80 | -0,77% | - |
| 01.10.2024 | 1,82 | 1,88 | 1,80 | 1,81 | -0,93% | - |
| 30.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,71% | 200,00 |
| 27.09.2024 | 1,85 | 1,87 | 1,84 | 1,84 | -0,91% | - |
| 26.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | 1.500,00 |
| 25.09.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 0,97% | - |
| 24.09.2024 | 1,88 | 1,89 | 1,86 | 1,86 | -0,59% | - |
| 23.09.2024 | 1,85 | 1,96 | 1,85 | 1,87 | 1,57% | - |
| 20.09.2024 | 1,86 | 1,94 | 1,84 | 1,84 | -1,34% | - |
| 19.09.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -0,59% | - |
| 18.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,11% | 2.243,00 |
| 17.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,58% | 300,00 |
| 16.09.2024 | 1,90 | 1,91 | 1,88 | 1,89 | -0,26% | - |
| 13.09.2024 | 1,90 | 1,90 | 1,88 | 1,89 | -0,26% | - |