2,767€
-1,53%
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 | 2,79 | 2,81 | 2,77 | 2,77 | -1,42% | - |
| 08.09.2026 | 2,79 | 2,84 | 2,77 | 2,81 | 1,33% | - |
| 07.09.2026 | 2,79 | 2,80 | 2,76 | 2,77 | -0,89% | - |
| 04.09.2026 | 2,81 | 2,82 | 2,79 | 2,80 | -0,43% | - |
| 03.09.2026 | 2,82 | 2,83 | 2,81 | 2,81 | -0,14% | - |
| 02.09.2026 | 2,78 | 2,84 | 2,78 | 2,81 | 1,08% | - |
| 01.09.2026 | 2,80 | 2,81 | 2,77 | 2,78 | -0,36% | - |
| 31.08.2026 | 2,79 | 2,84 | 2,79 | 2,79 | -0,50% | - |
| 28.08.2026 | 2,84 | 2,87 | 2,77 | 2,81 | -0,43% | - |
| 27.08.2026 | 2,84 | 2,85 | 2,82 | 2,82 | -0,67% | - |
| 26.08.2026 | 2,86 | 2,87 | 2,81 | 2,84 | -0,63% | - |
| 25.08.2026 | 2,84 | 2,87 | 2,84 | 2,86 | 0,60% | - |
| 24.08.2026 | 2,85 | 2,85 | 2,82 | 2,84 | -0,42% | - |
| 21.08.2026 | 2,79 | 2,88 | 2,79 | 2,85 | 2,37% | - |
| 20.08.2026 | 2,83 | 2,86 | 2,79 | 2,79 | -1,31% | - |
| 19.08.2026 | 2,86 | 2,88 | 2,81 | 2,82 | -2,05% | - |
| 18.08.2026 | 2,89 | 2,91 | 2,86 | 2,88 | -0,72% | - |
| 17.08.2026 | 2,89 | 2,94 | 2,89 | 2,90 | 0,52% | - |
| 14.08.2026 | 2,91 | 2,91 | 2,88 | 2,89 | -0,69% | - |
| 13.08.2026 | 2,91 | 2,92 | 2,90 | 2,91 | -0,07% | - |
| 12.08.2026 | 2,90 | 2,91 | 2,89 | 2,91 | 0,45% | - |
| 11.08.2026 | 2,91 | 2,93 | 2,88 | 2,90 | -0,17% | - |
| 10.08.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -0,14% | - |
| 07.08.2026 | 2,92 | 2,94 | 2,91 | 2,91 | -0,31% | - |
| 06.08.2026 | 2,93 | 2,95 | 2,91 | 2,92 | -0,75% | - |
| 05.08.2026 | 2,97 | 2,98 | 2,93 | 2,94 | -0,88% | - |
| 04.08.2026 | 2,93 | 2,96 | 2,91 | 2,96 | 1,30% | - |
| 03.08.2026 | 2,89 | 2,94 | 2,88 | 2,93 | 1,39% | - |
| 31.07.2026 | 2,93 | 2,97 | 2,88 | 2,89 | -1,54% | - |
| 30.07.2026 | 2,89 | 2,93 | 2,87 | 2,93 | 0,96% | - |
| 29.07.2026 | 2,96 | 2,96 | 2,89 | 2,90 | -1,76% | - |
| 28.07.2026 | 3,00 | 3,02 | 2,88 | 2,95 | -1,24% | - |
| 27.07.2026 | 3,01 | 3,03 | 2,98 | 2,99 | 1,36% | - |
| 24.07.2026 | 2,98 | 3,00 | 2,95 | 2,95 | -1,07% | - |
| 23.07.2026 | 2,98 | 3,02 | 2,95 | 2,98 | -0,07% | - |
| 22.07.2026 | 2,85 | 3,02 | 2,83 | 2,99 | 5,48% | - |
| 21.07.2026 | 2,87 | 2,89 | 2,81 | 2,83 | -0,25% | - |
| 20.07.2026 | 2,90 | 2,90 | 2,83 | 2,84 | -2,17% | - |
| 17.07.2026 | 2,86 | 2,91 | 2,86 | 2,90 | -0,10% | - |
| 16.07.2026 | 2,90 | 2,92 | 2,88 | 2,90 | 0,21% | - |
| 15.07.2026 | 2,92 | 2,93 | 2,88 | 2,90 | -0,58% | - |
| 14.07.2026 | 2,89 | 2,92 | 2,88 | 2,91 | 0,48% | - |
| 13.07.2026 | 2,89 | 2,92 | 2,83 | 2,90 | 0,94% | - |
| 10.07.2026 | 2,94 | 2,97 | 2,87 | 2,87 | -2,15% | - |
| 09.07.2026 | 2,94 | 2,96 | 2,89 | 2,94 | 0,38% | - |
| 08.07.2026 | 2,97 | 3,11 | 2,92 | 2,93 | -1,52% | - |
| 07.07.2026 | 2,94 | 2,98 | 2,91 | 2,97 | 1,47% | - |
| 06.07.2026 | 2,99 | 3,03 | 2,91 | 2,93 | -1,91% | - |
| 03.07.2026 | 2,99 | 3,08 | 2,96 | 2,98 | 0,84% | - |
| 02.07.2026 | 2,85 | 3,05 | 2,83 | 2,96 | 4,48% | - |
| 01.07.2026 | 2,87 | 2,87 | 2,71 | 2,83 | -8,56% | 25.831,00 |
| 30.06.2026 | 3,14 | 3,17 | 3,07 | 3,10 | -0,61% | - |
| 29.06.2026 | 3,20 | 3,21 | 3,04 | 3,12 | -1,95% | - |
| 26.06.2026 | 3,10 | 3,19 | 3,08 | 3,18 | 1,44% | - |
| 25.06.2026 | 3,19 | 3,20 | 3,09 | 3,13 | -1,82% | - |
| 24.06.2026 | 3,19 | 3,19 | 3,18 | 3,19 | 1,27% | - |
| 23.06.2026 | 3,13 | 3,16 | 3,13 | 3,15 | -0,06% | - |
| 22.06.2026 | 3,13 | 3,18 | 3,10 | 3,15 | 0,70% | - |
| 19.06.2026 | 3,15 | 3,18 | 3,12 | 3,13 | -0,98% | - |
| 18.06.2026 | 3,15 | 3,19 | 3,14 | 3,16 | 1,09% | - |
| 17.06.2026 | 3,12 | 3,16 | 3,09 | 3,13 | 0,68% | - |
| 16.06.2026 | 3,14 | 3,14 | 3,11 | 3,11 | -1,68% | - |
| 15.06.2026 | 3,21 | 3,21 | 3,16 | 3,16 | 0,86% | - |
| 12.06.2026 | 3,17 | 3,23 | 3,11 | 3,13 | -0,92% | - |
| 11.06.2026 | 3,10 | 3,20 | 3,06 | 3,16 | 1,67% | - |
| 10.06.2026 | 2,97 | 3,14 | 2,97 | 3,11 | 3,98% | - |
| 09.06.2026 | 2,98 | 3,07 | 2,95 | 2,99 | 1,56% | - |
| 08.06.2026 | 2,95 | 2,97 | 2,94 | 2,95 | -0,88% | - |
| 05.06.2026 | 3,00 | 3,10 | 2,96 | 2,97 | -2,17% | - |
| 04.06.2026 | 3,02 | 3,07 | 3,02 | 3,04 | 0,30% | - |
| 03.06.2026 | 3,07 | 3,11 | 3,02 | 3,03 | -1,43% | - |
| 02.06.2026 | 3,08 | 3,12 | 3,05 | 3,07 | -0,32% | - |
| 01.06.2026 | 3,15 | 3,21 | 3,07 | 3,08 | -1,88% | - |
| 29.05.2026 | 3,13 | 3,25 | 3,12 | 3,14 | 0,90% | - |
| 28.05.2026 | 3,06 | 3,15 | 3,05 | 3,11 | 0,13% | - |
| 27.05.2026 | 3,12 | 3,15 | 3,06 | 3,11 | 0,26% | - |
| 26.05.2026 | 3,08 | 3,15 | 3,08 | 3,10 | 0,03% | - |
| 25.05.2026 | 3,09 | 3,14 | 3,03 | 3,10 | 1,44% | - |
| 22.05.2026 | 3,06 | 3,06 | 3,04 | 3,06 | 0,03% | - |
| 21.05.2026 | 2,96 | 3,07 | 2,94 | 3,06 | 2,93% | - |
| 20.05.2026 | 2,90 | 2,97 | 2,87 | 2,97 | 3,38% | - |
| 19.05.2026 | 2,94 | 2,96 | 2,85 | 2,87 | -2,41% | - |
| 18.05.2026 | 2,79 | 3,02 | 2,78 | 2,94 | 5,94% | - |
| 15.05.2026 | 2,78 | 2,78 | 2,77 | 2,78 | -1,17% | - |
| 14.05.2026 | 2,77 | 2,82 | 2,76 | 2,81 | 1,01% | - |
| 13.05.2026 | 2,77 | 2,79 | 2,77 | 2,78 | 0,58% | - |
| 12.05.2026 | 2,78 | 2,79 | 2,76 | 2,77 | 1,84% | - |
| 11.05.2026 | 2,72 | 2,73 | 2,71 | 2,72 | -2,06% | - |
| 08.05.2026 | 2,76 | 2,78 | 2,76 | 2,77 | 0,43% | - |
| 07.05.2026 | 2,76 | 2,83 | 2,76 | 2,76 | 0,22% | - |
| 06.05.2026 | 2,75 | 2,79 | 2,75 | 2,76 | 0,25% | - |
| 05.05.2026 | 2,77 | 2,82 | 2,74 | 2,75 | -0,76% | - |
| 04.05.2026 | 2,80 | 2,81 | 2,74 | 2,77 | 1,76% | - |
| 30.04.2026 | 2,74 | 2,74 | 2,71 | 2,72 | -2,54% | - |
| 29.04.2026 | 2,80 | 2,82 | 2,77 | 2,79 | 0,04% | - |
| 28.04.2026 | 2,83 | 2,85 | 2,77 | 2,79 | -0,99% | - |
| 27.04.2026 | 2,79 | 2,84 | 2,79 | 2,82 | 0,64% | - |
| 24.04.2026 | 2,82 | 2,86 | 2,79 | 2,80 | -0,25% | - |
| 23.04.2026 | 2,79 | 2,86 | 2,78 | 2,81 | -0,95% | - |
| 22.04.2026 | 2,81 | 2,90 | 2,81 | 2,84 | 0,43% | - |