2,568€
5,25%
Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,48 | 2,58 | 2,48 | 2,57 | 5,20% | - |
| 11.11.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,21% | 1.819,00 |
| 10.11.2026 | 2,40 | 2,46 | 2,39 | 2,44 | 1,04% | - |
| 09.11.2026 | 2,30 | 2,41 | 2,30 | 2,41 | 2,34% | 34,00 |
| 06.11.2026 | 2,33 | 2,37 | 2,31 | 2,36 | 2,04% | - |
| 05.11.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -3,99% | 344,00 |
| 04.11.2026 | 2,39 | 2,42 | 2,39 | 2,40 | -0,66% | - |
| 03.11.2026 | 2,43 | 2,43 | 2,42 | 2,42 | 2,11% | 63,00 |
| 02.11.2026 | 2,45 | 2,45 | 2,37 | 2,37 | -1,99% | 140,00 |
| 30.10.2026 | 2,49 | 2,50 | 2,41 | 2,42 | -3,09% | - |
| 29.10.2026 | 2,50 | 2,52 | 2,49 | 2,50 | -0,20% | - |
| 28.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,16% | 500,00 |
| 27.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,16% | 53,00 |
| 26.10.2026 | 2,51 | 2,52 | 2,50 | 2,51 | 0,44% | - |
| 23.10.2026 | 2,53 | 2,55 | 2,49 | 2,50 | -4,18% | - |
| 22.10.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,31% | 1,00 |
| 21.10.2026 | 2,59 | 2,61 | 2,57 | 2,60 | 0,35% | - |
| 20.10.2026 | 2,50 | 2,59 | 2,50 | 2,59 | 2,09% | - |
| 19.10.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,55% | 1,00 |
| 16.10.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 41,00 |
| 15.10.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,63% | 3.300,00 |
| 14.10.2026 | 2,54 | 2,54 | 2,53 | 2,53 | -1,09% | 303,00 |
| 13.10.2026 | 2,60 | 2,60 | 2,55 | 2,56 | -4,55% | 1.130,00 |
| 12.10.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 19,00 |
| 09.10.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,59% | 38,00 |
| 08.10.2026 | 2,69 | 2,69 | 2,62 | 2,64 | -0,45% | - |
| 07.10.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,12% | 500,00 |
| 06.10.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,07% | 8,00 |
| 05.10.2026 | 2,74 | 2,74 | 2,69 | 2,69 | -1,90% | 41,00 |
| 02.10.2026 | 2,77 | 2,77 | 2,72 | 2,74 | -0,07% | - |
| 01.10.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -2,00% | 222,00 |
| 30.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,57% | 108,00 |
| 29.09.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,02% | 75,00 |
| 28.09.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,18% | 20,00 |
| 25.09.2026 | 2,75 | 2,76 | 2,73 | 2,75 | 0,15% | - |
| 24.09.2026 | 2,72 | 2,76 | 2,69 | 2,75 | 0,70% | - |
| 23.09.2026 | 2,81 | 2,81 | 2,71 | 2,73 | -2,47% | - |
| 22.09.2026 | 2,78 | 2,81 | 2,78 | 2,80 | 0,40% | - |
| 21.09.2026 | 2,83 | 2,83 | 2,76 | 2,78 | 0,58% | - |
| 18.09.2026 | 2,82 | 2,82 | 2,77 | 2,77 | -1,32% | 616,00 |
| 17.09.2026 | 2,81 | 2,83 | 2,80 | 2,81 | 0,25% | - |
| 16.09.2026 | 2,80 | 2,81 | 2,79 | 2,80 | -0,07% | - |
| 15.09.2026 | 2,78 | 2,81 | 2,77 | 2,80 | 0,47% | - |
| 14.09.2026 | 2,78 | 2,81 | 2,77 | 2,79 | 0,11% | - |
| 11.09.2026 | 2,80 | 2,81 | 2,78 | 2,78 | -0,25% | - |
| 10.09.2026 | 2,78 | 2,80 | 2,77 | 2,79 | 0,76% | - |
| 09.09.2026 | 2,80 | 2,81 | 2,77 | 2,77 | -0,93% | - |
| 08.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,50% | 180,00 |
| 07.09.2026 | 2,79 | 2,79 | 2,78 | 2,78 | -0,39% | 182,00 |
| 04.09.2026 | 2,82 | 2,82 | 2,79 | 2,79 | -1,59% | - |
| 03.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,96% | 177,00 |
| 02.09.2026 | 2,78 | 2,84 | 2,77 | 2,81 | -0,39% | - |
| 01.09.2026 | 2,80 | 2,82 | 2,78 | 2,82 | -0,63% | 1.944,00 |
| 31.08.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,35% | 1,00 |
| 28.08.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | 115,00 |
| 27.08.2026 | 2,88 | 2,88 | 2,85 | 2,85 | 1,71% | 108,00 |
| 26.08.2026 | 2,86 | 2,86 | 2,80 | 2,80 | -2,51% | 365,00 |
| 25.08.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 2,06% | 115,00 |
| 24.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,88% | 7,00 |
| 21.08.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 3,02% | 1,00 |
| 20.08.2026 | 2,83 | 2,86 | 2,78 | 2,79 | -2,79% | - |
| 19.08.2026 | 2,86 | 2,87 | 2,86 | 2,87 | -0,56% | 301,00 |
| 18.08.2026 | 2,89 | 2,91 | 2,86 | 2,88 | -1,44% | - |
| 17.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,90% | 1,00 |
| 14.08.2026 | 2,87 | 2,90 | 2,87 | 2,90 | -0,28% | 31,00 |
| 13.08.2026 | 2,92 | 2,92 | 2,90 | 2,91 | -0,14% | - |
| 12.08.2026 | 2,90 | 2,91 | 2,89 | 2,91 | 0,38% | - |
| 11.08.2026 | 2,90 | 2,93 | 2,88 | 2,90 | -0,03% | - |
| 10.08.2026 | 2,91 | 2,92 | 2,90 | 2,90 | -1,23% | - |
| 07.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,72% | 70,00 |
| 06.08.2026 | 2,94 | 2,95 | 2,91 | 2,92 | -0,65% | - |
| 05.08.2026 | 2,97 | 2,98 | 2,93 | 2,93 | -0,20% | - |
| 04.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,23% | 4,00 |
| 03.08.2026 | 2,90 | 2,90 | 2,88 | 2,88 | -0,83% | 216,00 |
| 31.07.2026 | 2,90 | 2,93 | 2,90 | 2,90 | -0,68% | 450,00 |
| 30.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,48% | 250,00 |
| 29.07.2026 | 2,93 | 2,93 | 2,90 | 2,91 | -4,34% | 5.200,00 |
| 28.07.2026 | 2,92 | 3,04 | 2,90 | 3,04 | 1,27% | 5.103,00 |
| 27.07.2026 | 2,95 | 3,02 | 2,95 | 3,00 | 0,13% | 229,00 |
| 24.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,42% | 3,00 |
| 23.07.2026 | 2,99 | 2,99 | 2,95 | 2,95 | -0,54% | 336,00 |
| 22.07.2026 | 3,00 | 3,00 | 2,97 | 2,97 | 4,61% | 164,00 |
| 21.07.2026 | 2,90 | 2,90 | 2,82 | 2,84 | -0,80% | - |
| 20.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,31% | 208,00 |
| 17.07.2026 | 2,87 | 2,91 | 2,86 | 2,90 | 0,31% | - |
| 16.07.2026 | 2,90 | 2,92 | 2,88 | 2,89 | 0,38% | - |
| 15.07.2026 | 2,96 | 2,96 | 2,88 | 2,88 | -1,06% | 4.923,00 |
| 14.07.2026 | 2,90 | 2,92 | 2,88 | 2,91 | 0,73% | - |
| 13.07.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,10% | 25,00 |
| 10.07.2026 | 2,93 | 2,93 | 2,92 | 2,92 | -0,34% | 1.029,00 |
| 09.07.2026 | 2,94 | 2,94 | 2,91 | 2,93 | 1,10% | 1.489,00 |
| 08.07.2026 | 2,99 | 3,07 | 2,90 | 2,90 | -2,13% | 3.815,00 |
| 07.07.2026 | 2,94 | 2,98 | 2,91 | 2,96 | 0,85% | - |
| 06.07.2026 | 2,92 | 2,94 | 2,92 | 2,94 | -1,41% | 695,00 |
| 03.07.2026 | 3,01 | 3,01 | 2,97 | 2,98 | 0,07% | 484,00 |
| 02.07.2026 | 2,86 | 2,98 | 2,86 | 2,98 | 6,43% | 22,00 |
| 01.07.2026 | 2,75 | 2,85 | 2,75 | 2,80 | -4,96% | 5.857,00 |
| 30.06.2026 | 3,11 | 3,14 | 2,85 | 2,94 | -4,23% | 14.570,00 |
| 29.06.2026 | 3,23 | 3,23 | 3,07 | 3,07 | -3,21% | 9.063,00 |
| 26.06.2026 | 3,11 | 3,19 | 3,08 | 3,18 | 1,31% | - |