1,350€
-8,78%
Echtzeit-Aktienkurs Organogenesis Holdings
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.05.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 1,32% | - |
| 22.05.2026 | 2,29 | 2,31 | 2,27 | 2,27 | 3,65% | - |
| 21.05.2026 | 2,20 | 2,20 | 2,19 | 2,19 | 4,29% | - |
| 20.05.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -2,78% | - |
| 19.05.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 4,85% | - |
| 18.05.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -7,21% | - |
| 15.05.2026 | 2,22 | 2,23 | 2,22 | 2,22 | -5,13% | - |
| 14.05.2026 | 2,31 | 2,38 | 2,26 | 2,34 | 13,59% | - |
| 13.05.2026 | 2,05 | 2,06 | 2,03 | 2,06 | 3,52% | - |
| 12.05.2026 | 1,98 | 1,99 | 1,98 | 1,99 | -1,24% | - |
| 11.05.2026 | 2,01 | 2,03 | 2,01 | 2,02 | 8,92% | - |
| 08.05.2026 | 2,01 | 2,12 | 1,79 | 1,85 | -16,29% | - |
| 06.05.2026 | 2,22 | 2,22 | 2,21 | 2,21 | 0,45% | - |
| 05.05.2026 | 2,19 | 2,20 | 2,18 | 2,20 | 2,33% | - |
| 04.05.2026 | 2,19 | 2,33 | 2,14 | 2,15 | 9,97% | - |
| 30.04.2026 | 1,97 | 1,97 | 1,95 | 1,96 | -5,10% | - |
| 29.04.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 1,48% | - |
| 28.04.2026 | 2,05 | 2,05 | 2,03 | 2,03 | 0,74% | - |
| 27.04.2026 | 2,01 | 2,04 | 2,00 | 2,02 | 0,50% | - |
| 24.04.2026 | 2,03 | 2,03 | 2,01 | 2,01 | -1,72% | - |
| 23.04.2026 | 2,03 | 2,04 | 2,03 | 2,04 | -0,49% | - |
| 22.04.2026 | 2,06 | 2,06 | 2,05 | 2,05 | -5,96% | - |
| 21.04.2026 | 2,14 | 2,18 | 2,11 | 2,18 | 2,35% | - |
| 20.04.2026 | 2,13 | 2,14 | 2,13 | 2,13 | -2,74% | - |
| 17.04.2026 | 2,19 | 2,19 | 2,13 | 2,19 | -2,67% | - |
| 16.04.2026 | 2,20 | 2,25 | 2,16 | 2,25 | 6,64% | - |
| 15.04.2026 | 2,13 | 2,13 | 2,09 | 2,11 | 5,76% | - |
| 14.04.2026 | 2,00 | 2,00 | 1,99 | 2,00 | 0,50% | - |
| 13.04.2026 | 1,99 | 2,05 | 1,96 | 1,99 | 0,51% | - |