14,800€
-3,58%
Echtzeit-Aktienkurs OrthoPediatrics Corp.
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 14,75 | 14,85 | 14,75 | 14,80 | -3,58% | - |
| 17.12.2025 | 15,25 | 15,35 | 15,25 | 15,35 | 0,00% | - |
| 16.12.2025 | 15,30 | 15,50 | 15,00 | 15,35 | 1,66% | - |
| 15.12.2025 | 15,00 | 15,55 | 14,95 | 15,10 | 0,67% | - |
| 12.12.2025 | 15,60 | 15,85 | 14,85 | 15,00 | -4,46% | - |
| 11.12.2025 | 16,10 | 16,60 | 15,55 | 15,70 | -3,38% | - |
| 10.12.2025 | 15,75 | 16,65 | 15,70 | 16,25 | 3,17% | - |
| 09.12.2025 | 15,65 | 15,90 | 15,40 | 15,75 | -0,32% | - |
| 08.12.2025 | 15,85 | 15,95 | 15,80 | 15,80 | 0,32% | - |
| 05.12.2025 | 15,60 | 15,95 | 15,55 | 15,75 | 1,29% | - |
| 04.12.2025 | 15,40 | 15,75 | 15,15 | 15,55 | 0,97% | - |
| 03.12.2025 | 15,25 | 15,70 | 15,15 | 15,40 | -0,32% | - |
| 02.12.2025 | 15,50 | 15,95 | 15,15 | 15,45 | -0,64% | - |
| 01.12.2025 | 15,90 | 16,00 | 15,40 | 15,55 | -2,81% | - |
| 28.11.2025 | 16,05 | 16,20 | 15,60 | 16,00 | -0,31% | - |
| 27.11.2025 | 16,05 | 16,10 | 16,00 | 16,05 | 3,55% | - |
| 26.11.2025 | 16,55 | 16,55 | 15,50 | 15,50 | -5,49% | - |
| 25.11.2025 | 15,70 | 16,60 | 14,50 | 16,40 | 4,13% | - |
| 24.11.2025 | 15,50 | 15,75 | 15,15 | 15,75 | 7,51% | - |
| 21.11.2025 | 14,60 | 14,70 | 14,60 | 14,65 | -0,34% | - |
| 20.11.2025 | 14,40 | 14,85 | 14,15 | 14,70 | 2,08% | - |
| 19.11.2025 | 14,10 | 14,70 | 13,90 | 14,40 | 2,13% | - |
| 18.11.2025 | 14,10 | 14,15 | 14,10 | 14,10 | -2,08% | - |
| 17.11.2025 | 14,30 | 14,45 | 14,30 | 14,40 | -0,35% | - |
| 14.11.2025 | 14,55 | 15,05 | 14,25 | 14,45 | -1,03% | - |
| 13.11.2025 | 14,75 | 14,80 | 14,40 | 14,60 | -2,67% | - |
| 12.11.2025 | 14,90 | 15,25 | 14,85 | 15,00 | 1,69% | - |
| 11.11.2025 | 14,70 | 14,95 | 14,40 | 14,75 | 0,68% | - |
| 10.11.2025 | 14,70 | 14,80 | 14,30 | 14,65 | -0,68% | - |
| 07.11.2025 | 14,15 | 14,90 | 14,00 | 14,75 | 4,24% | - |
| 06.11.2025 | 14,30 | 14,45 | 13,85 | 14,15 | -0,35% | - |
| 05.11.2025 | 14,40 | 14,95 | 14,20 | 14,20 | 0,35% | - |
| 04.11.2025 | 14,25 | 14,25 | 14,10 | 14,15 | -1,74% | - |
| 03.11.2025 | 14,55 | 14,75 | 14,20 | 14,40 | -0,35% | - |
| 31.10.2025 | 14,20 | 14,85 | 14,20 | 14,45 | -0,34% | - |
| 30.10.2025 | 14,70 | 14,75 | 13,95 | 14,50 | -5,84% | - |
| 29.10.2025 | 15,15 | 16,25 | 14,20 | 15,40 | 0,00% | - |
| 28.10.2025 | 14,55 | 16,65 | 14,20 | 15,40 | 6,21% | - |
| 27.10.2025 | 14,70 | 14,80 | 14,45 | 14,50 | -1,36% | - |
| 24.10.2025 | 14,75 | 15,00 | 14,60 | 14,70 | -1,01% | - |
| 23.10.2025 | 15,45 | 15,50 | 14,85 | 14,85 | -4,19% | - |
| 22.10.2025 | 15,40 | 15,65 | 15,00 | 15,50 | 1,97% | - |
| 21.10.2025 | 15,20 | 15,20 | 15,10 | 15,20 | 0,33% | - |
| 20.10.2025 | 14,70 | 15,45 | 14,70 | 15,15 | 3,06% | - |
| 17.10.2025 | 15,20 | 15,45 | 14,55 | 14,70 | -4,23% | - |
| 16.10.2025 | 15,30 | 15,45 | 15,05 | 15,35 | 1,66% | - |
| 15.10.2025 | 15,30 | 15,55 | 14,80 | 15,10 | -0,33% | - |
| 14.10.2025 | 15,15 | 15,60 | 14,80 | 15,15 | -1,30% | - |
| 13.10.2025 | 14,05 | 15,35 | 13,90 | 15,35 | 10,04% | - |
| 10.10.2025 | 14,30 | 14,85 | 12,85 | 13,95 | -10,58% | - |
| 09.10.2025 | 15,60 | 16,10 | 15,50 | 15,60 | -0,32% | - |
| 08.10.2025 | 15,55 | 16,05 | 15,40 | 15,65 | 1,29% | - |
| 07.10.2025 | 15,60 | 16,05 | 15,40 | 15,45 | -1,90% | - |
| 06.10.2025 | 15,90 | 16,60 | 15,25 | 15,75 | -0,94% | - |
| 03.10.2025 | 15,25 | 16,15 | 15,20 | 15,90 | 1,60% | - |
| 02.10.2025 | 15,65 | 16,05 | 15,55 | 15,65 | -2,19% | - |
| 01.10.2025 | 15,80 | 16,30 | 15,25 | 16,00 | 2,24% | - |
| 30.09.2025 | 15,60 | 15,90 | 15,45 | 15,65 | -0,32% | - |
| 29.09.2025 | 15,60 | 15,80 | 15,20 | 15,70 | 0,64% | - |
| 26.09.2025 | 15,40 | 16,00 | 15,35 | 15,60 | 0,32% | - |
| 25.09.2025 | 16,15 | 16,20 | 15,50 | 15,55 | -3,42% | - |
| 24.09.2025 | 16,00 | 16,35 | 15,95 | 16,10 | -0,31% | - |
| 23.09.2025 | 16,50 | 16,90 | 16,05 | 16,15 | -2,42% | - |
| 22.09.2025 | 16,45 | 16,75 | 16,20 | 16,55 | 0,91% | - |
| 19.09.2025 | 17,10 | 17,15 | 16,25 | 16,40 | -3,81% | - |
| 18.09.2025 | 16,30 | 17,15 | 16,20 | 17,05 | 4,92% | - |
| 17.09.2025 | 16,55 | 16,95 | 16,25 | 16,25 | -1,81% | - |
| 16.09.2025 | 16,50 | 16,90 | 16,40 | 16,55 | 0,00% | - |
| 15.09.2025 | 16,80 | 17,20 | 16,45 | 16,55 | -1,19% | - |
| 12.09.2025 | 17,35 | 17,45 | 16,65 | 16,75 | -2,33% | - |
| 11.09.2025 | 16,35 | 17,25 | 16,30 | 17,15 | 3,94% | - |
| 10.09.2025 | 17,45 | 17,80 | 16,50 | 16,50 | -6,25% | - |
| 09.09.2025 | 17,70 | 17,85 | 17,35 | 17,60 | -0,28% | - |
| 08.09.2025 | 17,75 | 17,90 | 17,35 | 17,65 | -0,56% | - |
| 05.09.2025 | 17,75 | 18,25 | 17,35 | 17,75 | 0,00% | - |
| 04.09.2025 | 17,90 | 18,10 | 17,45 | 17,75 | -0,84% | - |
| 03.09.2025 | 17,90 | 18,05 | 17,40 | 17,90 | 0,00% | - |
| 02.09.2025 | 18,30 | 18,65 | 17,80 | 17,90 | -2,19% | - |
| 01.09.2025 | 18,35 | 18,35 | 18,20 | 18,30 | -0,27% | - |
| 29.08.2025 | 18,35 | 18,70 | 18,00 | 18,35 | -0,27% | - |
| 28.08.2025 | 18,55 | 18,65 | 18,00 | 18,40 | -1,08% | - |
| 27.08.2025 | 19,05 | 19,70 | 18,55 | 18,60 | -2,62% | - |
| 26.08.2025 | 17,45 | 19,45 | 17,30 | 19,10 | 9,14% | - |
| 25.08.2025 | 17,05 | 18,10 | 17,00 | 17,50 | 1,74% | - |
| 22.08.2025 | 16,55 | 17,45 | 16,45 | 17,20 | 4,24% | - |
| 21.08.2025 | 16,55 | 16,95 | 16,45 | 16,50 | -1,20% | - |
| 20.08.2025 | 16,30 | 16,95 | 16,10 | 16,70 | 1,83% | - |
| 19.08.2025 | 16,30 | 17,00 | 16,25 | 16,40 | -0,30% | - |
| 18.08.2025 | 16,20 | 16,90 | 16,20 | 16,45 | 0,61% | - |
| 15.08.2025 | 16,40 | 17,10 | 16,15 | 16,35 | -0,30% | - |
| 14.08.2025 | 17,00 | 17,60 | 16,00 | 16,40 | -4,93% | - |
| 13.08.2025 | 16,70 | 17,50 | 16,70 | 17,25 | 2,99% | - |
| 12.08.2025 | 16,00 | 16,95 | 16,00 | 16,75 | 3,72% | - |
| 11.08.2025 | 16,10 | 16,45 | 15,70 | 16,15 | -0,92% | - |
| 08.08.2025 | 16,30 | 16,80 | 15,95 | 16,30 | -0,91% | - |
| 07.08.2025 | 15,15 | 16,90 | 15,10 | 16,45 | 8,58% | 500,00 |
| 06.08.2025 | 17,25 | 17,55 | 14,25 | 15,15 | -13,18% | - |
| 05.08.2025 | 17,55 | 18,15 | 17,25 | 17,45 | -1,69% | - |
| 04.08.2025 | 17,35 | 18,20 | 17,10 | 17,75 | -0,28% | - |
| 01.08.2025 | 17,95 | 18,15 | 17,55 | 17,80 | -2,20% | - |