2,769€
-0,97%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 3,19 | 3,20 | 3,09 | 3,14 | -1,14% | - |
| 24.06.2026 | 3,19 | 3,19 | 3,13 | 3,17 | -0,09% | - |
| 23.06.2026 | 3,19 | 3,19 | 3,17 | 3,17 | -0,56% | 36,00 |
| 22.06.2026 | 3,10 | 3,19 | 3,10 | 3,19 | 0,57% | 182,00 |
| 19.06.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 1,15% | 32,00 |
| 18.06.2026 | 3,15 | 3,15 | 3,14 | 3,14 | 0,77% | 856,00 |
| 17.06.2026 | 3,14 | 3,14 | 3,11 | 3,11 | 0,32% | 8.026,00 |
| 16.06.2026 | 3,14 | 3,14 | 3,10 | 3,10 | -1,83% | 3,00 |
| 15.06.2026 | 3,22 | 3,22 | 3,12 | 3,16 | -1,80% | 1.328,00 |
| 12.06.2026 | 3,15 | 3,22 | 3,15 | 3,22 | 2,55% | 2.680,00 |
| 11.06.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,58% | 1.805,00 |
| 10.06.2026 | 3,01 | 3,12 | 3,01 | 3,12 | 4,31% | 548,00 |
| 09.06.2026 | 2,97 | 3,07 | 2,96 | 2,99 | 0,17% | - |
| 08.06.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -1,26% | 34,00 |
| 05.06.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 1,07% | 1.030,00 |
| 04.06.2026 | 3,06 | 3,06 | 2,97 | 2,99 | -1,38% | 1.240,00 |
| 03.06.2026 | 3,11 | 3,11 | 3,04 | 3,04 | -2,13% | 152,00 |
| 02.06.2026 | 3,09 | 3,11 | 3,09 | 3,10 | 0,78% | 3.132,00 |
| 01.06.2026 | 3,18 | 3,18 | 3,08 | 3,08 | -3,99% | 761,00 |
| 29.05.2026 | 3,20 | 3,23 | 3,20 | 3,21 | 1,58% | 1.716,00 |
| 28.05.2026 | 3,13 | 3,16 | 3,08 | 3,16 | 2,20% | 202,00 |
| 27.05.2026 | 3,07 | 3,09 | 3,07 | 3,09 | -1,53% | 898,00 |
| 26.05.2026 | 3,11 | 3,14 | 3,09 | 3,14 | 0,64% | 4.117,00 |
| 25.05.2026 | 3,10 | 3,12 | 3,10 | 3,12 | 3,87% | 2.568,00 |
| 22.05.2026 | 3,06 | 3,07 | 3,00 | 3,00 | 0,27% | 2.752,00 |
| 21.05.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,81% | 404,00 |
| 20.05.2026 | 2,91 | 2,97 | 2,91 | 2,97 | 1,57% | 639,00 |
| 19.05.2026 | 2,86 | 2,92 | 2,86 | 2,92 | -0,07% | 1.788,00 |
| 18.05.2026 | 2,82 | 2,93 | 2,82 | 2,92 | 6,87% | 279,00 |
| 15.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,12% | 10,00 |
| 14.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,36% | 1,00 |
| 13.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,61% | 22,00 |
| 12.05.2026 | 2,78 | 2,79 | 2,75 | 2,77 | -1,60% | - |
| 11.05.2026 | 2,76 | 2,81 | 2,75 | 2,81 | 2,93% | 128,00 |
| 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 |