0,920€
2,79%
Echtzeit-Aktienkurs Organogenesis Holdings
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,91 | 0,99 | 0,90 | 0,92 | 6,60% | - |
| 19.10.2026 | 0,90 | 0,92 | 0,83 | 0,86 | -3,03% | - |
| 16.10.2026 | 0,99 | 1,04 | 0,88 | 0,89 | -9,64% | - |
| 15.10.2026 | 1,02 | 1,03 | 0,99 | 0,99 | -3,43% | - |
| 14.10.2026 | 1,08 | 1,12 | 1,02 | 1,02 | -6,42% | - |
| 13.10.2026 | 1,11 | 1,13 | 1,08 | 1,09 | -0,91% | - |
| 12.10.2026 | 1,16 | 1,17 | 1,10 | 1,10 | -4,35% | - |
| 09.10.2026 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 08.10.2026 | 1,18 | 1,19 | 1,12 | 1,14 | -2,56% | - |
| 07.10.2026 | 1,19 | 1,24 | 1,17 | 1,17 | -0,85% | - |
| 06.10.2026 | 1,15 | 1,18 | 1,13 | 1,18 | 1,72% | - |
| 05.10.2026 | 1,19 | 1,20 | 1,15 | 1,16 | -1,69% | - |
| 02.10.2026 | 1,25 | 1,26 | 1,18 | 1,18 | -4,84% | - |
| 01.10.2026 | 1,22 | 1,28 | 1,21 | 1,24 | 2,48% | - |
| 30.09.2026 | 1,24 | 1,25 | 1,20 | 1,21 | -0,82% | - |
| 29.09.2026 | 1,23 | 1,26 | 1,21 | 1,22 | 1,24% | - |
| 28.09.2026 | 1,23 | 1,27 | 1,20 | 1,21 | -3,98% | - |
| 25.09.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 24.09.2026 | 1,28 | 1,31 | 1,26 | 1,27 | 0,80% | - |
| 23.09.2026 | 1,30 | 1,31 | 1,25 | 1,26 | -2,71% | - |
| 22.09.2026 | 1,22 | 1,31 | 1,22 | 1,29 | 6,61% | - |
| 21.09.2026 | 1,25 | 1,26 | 1,21 | 1,21 | -1,22% | - |
| 18.09.2026 | 1,19 | 1,23 | 1,18 | 1,23 | 2,94% | - |
| 17.09.2026 | 1,22 | 1,24 | 1,19 | 1,19 | -2,06% | - |
| 16.09.2026 | 1,27 | 1,27 | 1,21 | 1,22 | -5,81% | - |
| 15.09.2026 | 1,30 | 1,31 | 1,26 | 1,29 | -0,39% | - |
| 14.09.2026 | 1,29 | 1,31 | 1,26 | 1,30 | 0,00% | - |
| 11.09.2026 | 1,33 | 1,35 | 1,27 | 1,30 | -1,52% | - |
| 10.09.2026 | 1,36 | 1,38 | 1,29 | 1,32 | -2,95% | - |
| 09.09.2026 | 1,38 | 1,38 | 1,34 | 1,36 | -0,37% | - |
| 08.09.2026 | 1,46 | 1,48 | 1,36 | 1,36 | -6,53% | - |
| 07.09.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 04.09.2026 | 1,41 | 1,49 | 1,40 | 1,47 | 3,90% | - |
| 03.09.2026 | 1,45 | 1,47 | 1,37 | 1,41 | -2,42% | - |
| 02.09.2026 | 1,41 | 1,49 | 1,40 | 1,45 | 1,76% | - |
| 01.09.2026 | 1,49 | 1,49 | 1,41 | 1,42 | -3,07% | - |
| 31.08.2026 | 1,50 | 1,53 | 1,44 | 1,47 | -2,01% | - |
| 28.08.2026 | 1,50 | 1,51 | 1,47 | 1,50 | 1,01% | - |
| 27.08.2026 | 1,51 | 1,54 | 1,48 | 1,48 | 1,72% | - |
| 26.08.2026 | 1,49 | 1,50 | 1,45 | 1,46 | 0,34% | - |
| 25.08.2026 | 1,44 | 1,47 | 1,42 | 1,45 | 0,35% | - |
| 24.08.2026 | 1,54 | 1,58 | 1,45 | 1,45 | -6,47% | - |
| 21.08.2026 | 1,58 | 1,61 | 1,55 | 1,55 | -2,83% | - |
| 20.08.2026 | 1,64 | 1,67 | 1,59 | 1,59 | -2,75% | - |
| 19.08.2026 | 1,55 | 1,67 | 1,52 | 1,64 | 7,92% | - |
| 18.08.2026 | 1,49 | 1,55 | 1,48 | 1,52 | 1,34% | - |
| 17.08.2026 | 1,55 | 1,58 | 1,48 | 1,50 | -3,24% | - |
| 14.08.2026 | 1,53 | 1,55 | 1,49 | 1,55 | -1,90% | - |
| 13.08.2026 | 1,57 | 1,72 | 1,55 | 1,58 | 0,64% | - |
| 12.08.2026 | 1,64 | 1,75 | 1,54 | 1,57 | -2,80% | - |
| 11.08.2026 | 1,61 | 1,64 | 1,53 | 1,61 | 0,31% | - |
| 10.08.2026 | 1,61 | 1,74 | 1,59 | 1,61 | 0,63% | - |
| 07.08.2026 | 1,70 | 1,97 | 1,35 | 1,60 | -22,95% | - |
| 06.08.2026 | 2,06 | 2,11 | 2,02 | 2,07 | 0,98% | - |
| 05.08.2026 | 2,06 | 2,08 | 2,01 | 2,05 | -0,97% | - |
| 04.08.2026 | 2,04 | 2,10 | 2,04 | 2,07 | 0,98% | - |
| 03.08.2026 | 2,06 | 2,13 | 2,05 | 2,05 | 0,00% | - |
| 31.07.2026 | 2,14 | 2,16 | 2,00 | 2,05 | -1,91% | - |
| 30.07.2026 | 2,20 | 2,22 | 2,07 | 2,09 | -5,43% | - |
| 29.07.2026 | 2,22 | 2,27 | 2,17 | 2,21 | -1,34% | - |
| 28.07.2026 | 2,24 | 2,29 | 2,22 | 2,24 | 1,36% | - |
| 27.07.2026 | 2,12 | 2,23 | 2,08 | 2,21 | 4,25% | - |
| 24.07.2026 | 2,10 | 2,18 | 2,04 | 2,12 | -0,47% | - |
| 23.07.2026 | 2,14 | 2,20 | 2,06 | 2,13 | -0,93% | - |
| 22.07.2026 | 2,35 | 2,35 | 2,13 | 2,15 | -6,52% | - |
| 21.07.2026 | 2,31 | 2,35 | 2,27 | 2,30 | 0,44% | - |
| 20.07.2026 | 2,29 | 2,31 | 2,23 | 2,29 | 0,88% | - |
| 17.07.2026 | 2,32 | 2,35 | 2,27 | 2,27 | -2,58% | - |
| 16.07.2026 | 2,17 | 2,33 | 2,16 | 2,33 | 6,39% | - |
| 15.07.2026 | 2,04 | 2,23 | 2,03 | 2,19 | 7,35% | - |
| 14.07.2026 | 2,00 | 2,05 | 1,96 | 2,04 | 2,77% | - |
| 13.07.2026 | 2,10 | 2,14 | 1,97 | 1,99 | -5,92% | - |
| 10.07.2026 | 2,15 | 2,18 | 2,07 | 2,11 | -1,86% | - |
| 09.07.2026 | 2,16 | 2,20 | 2,13 | 2,15 | 0,47% | - |
| 08.07.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -0,47% | - |
| 07.07.2026 | 2,22 | 2,27 | 2,11 | 2,15 | -0,46% | - |
| 06.07.2026 | 2,09 | 2,17 | 2,05 | 2,16 | 3,85% | - |
| 03.07.2026 | 2,09 | 2,10 | 2,08 | 2,08 | -3,26% | - |
| 02.07.2026 | 2,14 | 2,17 | 2,12 | 2,15 | 0,00% | - |
| 01.07.2026 | 2,12 | 2,17 | 2,07 | 2,15 | 3,86% | - |
| 30.06.2026 | 2,12 | 2,14 | 2,01 | 2,07 | -2,82% | - |
| 29.06.2026 | 2,14 | 2,17 | 2,06 | 2,13 | 0,47% | - |
| 26.06.2026 | 2,13 | 2,15 | 2,09 | 2,12 | -3,20% | - |
| 25.06.2026 | 2,14 | 2,21 | 2,14 | 2,19 | 0,00% | - |
| 24.06.2026 | 2,14 | 2,25 | 2,13 | 2,19 | 3,30% | - |
| 23.06.2026 | 2,12 | 2,15 | 2,05 | 2,12 | -0,47% | - |
| 22.06.2026 | 2,13 | 2,17 | 2,07 | 2,13 | 1,43% | - |
| 19.06.2026 | 2,13 | 2,14 | 2,10 | 2,10 | -0,47% | - |
| 18.06.2026 | 2,04 | 2,11 | 2,02 | 2,11 | 3,43% | - |
| 17.06.2026 | 2,06 | 2,12 | 2,01 | 2,04 | -0,97% | - |
| 16.06.2026 | 2,08 | 2,09 | 1,99 | 2,06 | 0,49% | - |
| 15.06.2026 | 2,04 | 2,11 | 2,02 | 2,05 | 0,99% | - |
| 12.06.2026 | 2,06 | 2,10 | 2,01 | 2,03 | -1,46% | - |
| 11.06.2026 | 2,14 | 2,16 | 2,03 | 2,06 | -5,50% | - |
| 10.06.2026 | 2,14 | 2,23 | 2,11 | 2,18 | 1,40% | - |
| 09.06.2026 | 2,06 | 2,19 | 2,06 | 2,15 | 4,37% | - |
| 08.06.2026 | 2,10 | 2,12 | 2,03 | 2,06 | -1,90% | - |
| 05.06.2026 | 2,14 | 2,17 | 2,09 | 2,10 | 1,94% | - |
| 04.06.2026 | 2,00 | 2,06 | 1,96 | 2,06 | 1,48% | - |
| 03.06.2026 | 1,95 | 2,04 | 1,92 | 2,03 | 7,69% | - |