0,913€
1,11%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 0,91 | 0,91 | 0,91 | 0,91 | 1,11% | - |
| 20.10.2026 | 0,91 | 0,91 | 0,90 | 0,90 | -1,10% | - |
| 19.10.2026 | 0,90 | 0,92 | 0,89 | 0,91 | -7,83% | - |
| 16.10.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -3,41% | - |
| 15.10.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -5,53% | - |
| 14.10.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -2,25% | - |
| 13.10.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -4,31% | - |
| 12.10.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 1,31% | - |
| 09.10.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -2,97% | - |
| 08.10.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -1,26% | - |
| 07.10.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 3,46% | - |
| 06.10.2026 | 1,14 | 1,16 | 1,14 | 1,16 | -2,53% | - |
| 05.10.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -4,82% | - |
| 02.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,22% | - |
| 01.10.2026 | 1,21 | 1,24 | 1,21 | 1,23 | -1,20% | - |
| 30.09.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 2,05% | - |
| 29.09.2026 | 1,21 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 28.09.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -2,39% | - |
| 25.09.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -2,33% | - |
| 24.09.2026 | 1,27 | 1,29 | 1,27 | 1,29 | -0,77% | - |
| 23.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,02% | - |
| 21.09.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 5,06% | - |
| 18.09.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -4,44% | - |
| 17.09.2026 | 1,25 | 1,26 | 1,24 | 1,24 | 1,22% | - |
| 16.09.2026 | 1,27 | 1,27 | 1,22 | 1,23 | -3,54% | - |
| 15.09.2026 | 1,30 | 1,31 | 1,27 | 1,27 | -1,55% | - |
| 14.09.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -3,73% | - |
| 11.09.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 1,52% | - |
| 10.09.2026 | 1,37 | 1,38 | 1,32 | 1,32 | -4,35% | - |
| 09.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,76% | - |
| 08.09.2026 | 1,46 | 1,49 | 1,46 | 1,48 | 5,34% | - |
| 04.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,75% | - |
| 03.09.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 2,14% | - |
| 02.09.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -5,72% | - |
| 01.09.2026 | 1,48 | 1,49 | 1,48 | 1,49 | -1,00% | - |
| 31.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | - |
| 28.08.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -0,66% | - |
| 27.08.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 1,01% | - |
| 26.08.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 4,20% | - |
| 25.08.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -6,84% | - |
| 24.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,23% | - |
| 21.08.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -3,38% | - |
| 20.08.2026 | 1,64 | 1,64 | 1,61 | 1,63 | 0,00% | - |
| 19.08.2026 | 1,55 | 1,63 | 1,52 | 1,63 | 9,43% | - |
| 18.08.2026 | 1,49 | 1,49 | 1,48 | 1,49 | -3,26% | - |
| 17.08.2026 | 1,55 | 1,55 | 1,54 | 1,54 | 1,32% | - |
| 14.08.2026 | 1,53 | 1,53 | 1,50 | 1,52 | -2,88% | - |
| 13.08.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -4,59% | - |
| 12.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 2,83% | - |
| 11.08.2026 | 1,61 | 1,63 | 1,53 | 1,59 | -4,79% | - |
| 10.08.2026 | 1,60 | 1,69 | 1,58 | 1,67 | 6,71% | - |
| 07.08.2026 | 1,70 | 1,86 | 1,37 | 1,57 | -24,40% | - |
| 06.08.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 0,00% | - |
| 05.08.2026 | 2,06 | 2,07 | 2,06 | 2,07 | 0,98% | - |
| 04.08.2026 | 2,03 | 2,05 | 2,03 | 2,05 | -1,44% | - |
| 03.08.2026 | 2,06 | 2,08 | 2,06 | 2,08 | -5,45% | - |
| 30.07.2026 | 2,20 | 2,21 | 2,20 | 2,20 | -2,22% | - |
| 28.07.2026 | 2,24 | 2,25 | 2,24 | 2,25 | 6,13% | - |
| 27.07.2026 | 2,11 | 2,12 | 2,11 | 2,12 | 0,95% | - |
| 24.07.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -11,02% | - |
| 22.07.2026 | 2,35 | 2,36 | 2,35 | 2,36 | 0,43% | - |
| 21.07.2026 | 2,31 | 2,36 | 2,29 | 2,35 | 4,44% | - |
| 20.07.2026 | 2,29 | 2,29 | 2,25 | 2,25 | -2,17% | - |
| 17.07.2026 | 2,32 | 2,33 | 2,30 | 2,30 | 5,50% | - |
| 16.07.2026 | 2,17 | 2,19 | 2,17 | 2,18 | 6,86% | - |
| 15.07.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 2,26% | - |
| 14.07.2026 | 2,01 | 2,01 | 1,98 | 2,00 | -5,00% | - |
| 13.07.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -1,87% | - |
| 10.07.2026 | 2,17 | 2,17 | 2,14 | 2,14 | -0,93% | - |
| 09.07.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -1,37% | - |
| 08.07.2026 | 2,20 | 2,20 | 2,19 | 2,19 | 0,46% | - |
| 07.07.2026 | 2,19 | 2,22 | 2,18 | 2,18 | 4,31% | - |
| 06.07.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 0,00% | - |
| 03.07.2026 | 2,07 | 2,09 | 2,07 | 2,09 | -2,79% | - |
| 02.07.2026 | 2,14 | 2,17 | 2,12 | 2,15 | 0,94% | - |
| 01.07.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 0,47% | - |
| 30.06.2026 | 2,11 | 2,12 | 2,11 | 2,12 | -0,93% | - |
| 29.06.2026 | 2,14 | 2,14 | 2,13 | 2,14 | 0,47% | - |
| 26.06.2026 | 2,15 | 2,15 | 2,12 | 2,13 | -0,47% | - |
| 25.06.2026 | 2,15 | 2,15 | 2,14 | 2,14 | 0,94% | - |
| 24.06.2026 | 2,13 | 2,14 | 2,12 | 2,12 | -0,47% | - |
| 23.06.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 0,95% | - |
| 22.06.2026 | 2,14 | 2,14 | 2,07 | 2,11 | -0,47% | - |
| 19.06.2026 | 2,13 | 2,13 | 2,12 | 2,12 | 4,69% | - |
| 18.06.2026 | 2,03 | 2,04 | 2,03 | 2,03 | -4,48% | - |
| 17.06.2026 | 2,06 | 2,12 | 2,04 | 2,12 | 1,92% | - |
| 16.06.2026 | 2,09 | 2,09 | 2,08 | 2,08 | 0,00% | - |
| 15.06.2026 | 2,08 | 2,08 | 2,04 | 2,08 | 0,00% | - |
| 12.06.2026 | 2,07 | 2,08 | 2,07 | 2,08 | 0,00% | - |
| 11.06.2026 | 2,14 | 2,16 | 2,04 | 2,08 | -2,80% | - |
| 10.06.2026 | 2,14 | 2,14 | 2,12 | 2,14 | 1,90% | - |
| 09.06.2026 | 2,07 | 2,10 | 2,06 | 2,10 | -2,33% | - |
| 05.06.2026 | 2,14 | 2,15 | 2,14 | 2,15 | 6,97% | - |
| 04.06.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 3,08% | - |
| 03.06.2026 | 1,94 | 1,96 | 1,94 | 1,95 | -3,23% | - |
| 02.06.2026 | 2,05 | 2,05 | 2,02 | 2,02 | -9,23% | - |
| 01.06.2026 | 2,21 | 2,22 | 2,21 | 2,22 | 0,45% | - |
| 28.05.2026 | 2,30 | 2,30 | 2,18 | 2,21 | -3,49% | - |
| 27.05.2026 | 2,28 | 2,29 | 2,28 | 2,29 | -1,29% | - |
| 26.05.2026 | 2,31 | 2,36 | 2,29 | 2,32 | 0,87% | - |