2,737€
-2,04%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,77 | 2,78 | 2,72 | 2,73 | -2,15% | - |
| 07.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,29% | 4,00 |
| 06.05.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 0,07% | 961,00 |
| 05.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,51% | 18,00 |
| 04.05.2026 | 2,82 | 2,82 | 2,77 | 2,77 | -0,36% | 500,00 |
| 30.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,79% | 250,00 |
| 29.04.2026 | 2,80 | 2,82 | 2,73 | 2,73 | -3,50% | - |
| 28.04.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,14% | 20,00 |
| 27.04.2026 | 2,82 | 2,83 | 2,80 | 2,83 | 0,35% | 1.210,00 |
| 24.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,56% | 41,00 |
| 23.04.2026 | 2,85 | 2,85 | 2,84 | 2,84 | 0,07% | 2,00 |
| 22.04.2026 | 2,83 | 2,84 | 2,83 | 2,84 | 0,67% | 2.665,00 |
| 21.04.2026 | 2,86 | 2,88 | 2,82 | 2,82 | -2,12% | - |
| 20.04.2026 | 2,85 | 2,88 | 2,85 | 2,88 | -1,50% | 563,00 |
| 17.04.2026 | 2,87 | 2,92 | 2,87 | 2,92 | 2,31% | 4.976,00 |
| 16.04.2026 | 2,88 | 2,88 | 2,86 | 2,86 | 0,56% | 28,00 |
| 15.04.2026 | 2,89 | 2,89 | 2,84 | 2,84 | -0,84% | 7,00 |
| 14.04.2026 | 2,85 | 2,87 | 2,84 | 2,87 | 1,42% | 1.021,00 |
| 13.04.2026 | 2,80 | 2,84 | 2,79 | 2,83 | -0,98% | - |
| 10.04.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 3,33% | 9.000,00 |
| 09.04.2026 | 2,83 | 2,83 | 2,76 | 2,76 | -3,02% | 61,00 |
| 08.04.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 4,74% | 1.365,00 |
| 07.04.2026 | 2,79 | 2,81 | 2,69 | 2,72 | -2,63% | - |
| 02.04.2026 | 2,74 | 2,82 | 2,73 | 2,79 | 0,45% | - |
| 01.04.2026 | 2,79 | 2,79 | 2,75 | 2,78 | 2,77% | 19.205,00 |
| 31.03.2026 | 2,69 | 2,72 | 2,69 | 2,71 | 1,50% | 6.070,00 |
| 30.03.2026 | 2,65 | 2,67 | 2,65 | 2,67 | -1,30% | 149,00 |
| 27.03.2026 | 2,82 | 2,88 | 2,70 | 2,70 | -2,70% | 18.592,00 |
| 26.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -3,31% | 1.200,00 |
| 25.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 2,32% | 3.600,00 |
| 24.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,18% | 6.237,00 |
| 23.03.2026 | 2,68 | 2,89 | 2,66 | 2,81 | 2,00% | - |
| 20.03.2026 | 2,73 | 2,76 | 2,73 | 2,76 | 0,00% | 2.803,00 |
| 19.03.2026 | 2,75 | 2,77 | 2,75 | 2,76 | -3,16% | 7.789,00 |
| 18.03.2026 | 2,82 | 2,85 | 2,82 | 2,85 | -0,52% | 3.601,00 |
| 17.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 1.800,00 |
| 16.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 3,65% | 2,00 |
| 13.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,26% | 1,00 |
| 12.03.2026 | 2,83 | 2,86 | 2,77 | 2,78 | -2,63% | - |
| 11.03.2026 | 2,87 | 2,87 | 2,85 | 2,85 | -1,04% | 6.592,00 |
| 10.03.2026 | 2,95 | 2,95 | 2,88 | 2,88 | 2,67% | 1.770,00 |
| 09.03.2026 | 2,72 | 2,81 | 2,72 | 2,81 | 0,90% | 97,00 |
| 06.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | 150,00 |
| 05.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,71% | 16.597,00 |
| 04.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 2,55% | 7.200,00 |
| 03.03.2026 | 2,87 | 2,87 | 2,74 | 2,74 | -5,68% | 19.611,00 |
| 02.03.2026 | 2,88 | 2,94 | 2,79 | 2,91 | -10,48% | 5.715,00 |
| 27.02.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 1,88% | 160,00 |
| 26.02.2026 | 3,22 | 3,25 | 3,19 | 3,19 | 0,00% | 88,00 |
| 25.02.2026 | 3,14 | 3,23 | 3,11 | 3,19 | 1,59% | - |
| 24.02.2026 | 3,13 | 3,14 | 3,09 | 3,14 | 0,56% | - |
| 23.02.2026 | 3,13 | 3,15 | 3,10 | 3,12 | -0,40% | - |
| 20.02.2026 | 3,15 | 3,16 | 3,13 | 3,13 | -1,88% | - |
| 19.02.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -0,31% | 3.230,00 |
| 18.02.2026 | 3,18 | 3,20 | 3,18 | 3,20 | -0,16% | 5.796,00 |
| 17.02.2026 | 3,16 | 3,21 | 3,09 | 3,21 | 2,40% | 8.963,00 |
| 16.02.2026 | 3,13 | 3,13 | 3,12 | 3,13 | 0,00% | 114,00 |
| 13.02.2026 | 3,06 | 3,13 | 3,06 | 3,13 | 0,97% | 11.214,00 |
| 12.02.2026 | 3,12 | 3,12 | 3,10 | 3,10 | -1,12% | 5.069,00 |
| 11.02.2026 | 3,17 | 3,17 | 3,14 | 3,14 | -0,95% | 3.250,00 |
| 10.02.2026 | 3,13 | 3,17 | 3,13 | 3,17 | 1,28% | 7.567,00 |
| 09.02.2026 | 3,15 | 3,15 | 3,13 | 3,13 | 0,48% | 3.510,00 |
| 06.02.2026 | 3,10 | 3,11 | 3,10 | 3,11 | -1,11% | 3.000,00 |
| 05.02.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,41% | 8.000,00 |
| 04.02.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -0,47% | 9.261,00 |
| 03.02.2026 | 3,23 | 3,23 | 3,18 | 3,21 | -1,84% | - |
| 02.02.2026 | 3,22 | 3,27 | 3,22 | 3,27 | 2,67% | 4.279,00 |
| 30.01.2026 | 3,27 | 3,27 | 3,18 | 3,18 | -1,70% | 13.617,00 |
| 29.01.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -0,46% | 50,00 |
| 28.01.2026 | 3,27 | 3,27 | 3,21 | 3,25 | 0,15% | - |
| 27.01.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 1,41% | 3.200,00 |
| 26.01.2026 | 3,26 | 3,26 | 3,20 | 3,20 | -2,74% | 10.663,00 |
| 23.01.2026 | 3,35 | 3,35 | 3,29 | 3,29 | -1,79% | 306,00 |
| 22.01.2026 | 3,32 | 3,35 | 3,32 | 3,35 | 4,36% | 14,00 |
| 21.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 2,56% | 1.600,00 |
| 20.01.2026 | 3,16 | 3,18 | 3,12 | 3,13 | -0,79% | - |
| 19.01.2026 | 3,15 | 3,16 | 3,15 | 3,16 | -0,79% | 832,00 |
| 16.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -5,22% | 2,00 |
| 15.01.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 1,59% | 6,00 |
| 14.01.2026 | 3,27 | 3,32 | 3,24 | 3,30 | 2,80% | - |
| 13.01.2026 | 3,21 | 3,22 | 3,21 | 3,21 | 0,39% | - |
| 12.01.2026 | 3,21 | 3,21 | 3,20 | 3,20 | 0,55% | 560,00 |
| 09.01.2026 | 3,17 | 3,29 | 3,14 | 3,18 | -0,55% | - |
| 08.01.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 1,03% | 20,00 |
| 07.01.2026 | 3,17 | 3,17 | 3,16 | 3,17 | -1,78% | - |
| 06.01.2026 | 3,16 | 3,23 | 3,16 | 3,23 | 1,26% | 5,00 |
| 05.01.2026 | 3,24 | 3,26 | 3,18 | 3,19 | -1,09% | - |
| 02.01.2026 | 3,15 | 3,25 | 3,15 | 3,22 | 3,70% | 162,00 |
| 30.12.2025 | 3,11 | 3,17 | 3,11 | 3,11 | -2,20% | 1.040,00 |
| 29.12.2025 | 3,22 | 3,22 | 3,18 | 3,18 | 0,79% | 4.354,00 |
| 23.12.2025 | 3,11 | 3,15 | 3,11 | 3,15 | 2,27% | 5.017,00 |
| 22.12.2025 | 3,03 | 3,14 | 3,03 | 3,08 | 1,82% | 3.484,00 |
| 19.12.2025 | 2,99 | 3,03 | 2,99 | 3,03 | 0,83% | 18.542,00 |
| 18.12.2025 | 2,99 | 3,00 | 2,99 | 3,00 | 1,69% | 4.365,00 |
| 17.12.2025 | 3,01 | 3,01 | 2,95 | 2,95 | -3,12% | 20.389,00 |
| 16.12.2025 | 3,03 | 3,06 | 3,01 | 3,05 | -0,81% | 23.206,00 |
| 15.12.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -3,46% | 1.615,00 |
| 12.12.2025 | 3,23 | 3,23 | 3,13 | 3,18 | 0,47% | 928,00 |
| 11.12.2025 | 3,18 | 3,21 | 3,17 | 3,17 | -2,31% | 10.570,00 |
| 10.12.2025 | 3,22 | 3,25 | 3,22 | 3,24 | -2,70% | 8.162,00 |