0,920€
3,37%
Echtzeit-Aktienkurs Organogenesis Holdings
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,90 | 0,95 | 0,89 | 0,90 | 0,56% | - |
| 19.10.2026 | 0,89 | 0,89 | 0,84 | 0,89 | 2,30% | - |
| 16.10.2026 | 0,98 | 0,99 | 0,87 | 0,87 | -10,31% | - |
| 15.10.2026 | 1,01 | 1,01 | 0,97 | 0,97 | -3,00% | - |
| 14.10.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -5,66% | - |
| 13.10.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -1,85% | - |
| 12.10.2026 | 1,14 | 1,14 | 1,08 | 1,08 | -4,42% | - |
| 09.10.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,89% | - |
| 08.10.2026 | 1,16 | 1,16 | 1,10 | 1,12 | -2,61% | - |
| 07.10.2026 | 1,18 | 1,22 | 1,15 | 1,15 | -1,71% | - |
| 06.10.2026 | 1,14 | 1,17 | 1,13 | 1,17 | 3,54% | - |
| 05.10.2026 | 1,17 | 1,17 | 1,13 | 1,13 | -3,42% | - |
| 02.10.2026 | 1,23 | 1,23 | 1,17 | 1,17 | -4,88% | - |
| 01.10.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 3,36% | - |
| 30.09.2026 | 1,22 | 1,22 | 1,18 | 1,19 | 0,00% | - |
| 29.09.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 0,85% | - |
| 28.09.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -1,67% | - |
| 25.09.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -1,64% | - |
| 24.09.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -2,40% | - |
| 23.09.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -1,57% | - |
| 22.09.2026 | 1,21 | 1,27 | 1,21 | 1,27 | 4,96% | - |
| 21.09.2026 | 1,23 | 1,23 | 1,19 | 1,21 | 0,83% | - |
| 18.09.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 2,56% | - |
| 17.09.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -2,50% | - |
| 16.09.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -4,00% | - |
| 15.09.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -1,57% | - |
| 14.09.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 0,79% | - |
| 11.09.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -3,08% | - |
| 10.09.2026 | 1,34 | 1,34 | 1,28 | 1,30 | -1,52% | - |
| 09.09.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,22% | - |
| 08.09.2026 | 1,44 | 1,44 | 1,34 | 1,35 | -6,25% | - |
| 07.09.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 04.09.2026 | 1,39 | 1,46 | 1,38 | 1,45 | 3,57% | - |
| 03.09.2026 | 1,43 | 1,44 | 1,36 | 1,40 | -2,78% | - |
| 02.09.2026 | 1,39 | 1,46 | 1,39 | 1,44 | 3,60% | - |
| 01.09.2026 | 1,47 | 1,47 | 1,39 | 1,39 | -4,79% | - |
| 31.08.2026 | 1,48 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 28.08.2026 | 1,48 | 1,48 | 1,45 | 1,47 | -0,68% | - |
| 27.08.2026 | 1,49 | 1,49 | 1,44 | 1,48 | 0,68% | - |
| 26.08.2026 | 1,47 | 1,47 | 1,44 | 1,47 | 0,00% | - |
| 25.08.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 2,80% | - |
| 24.08.2026 | 1,52 | 1,52 | 1,43 | 1,43 | -5,30% | - |
| 21.08.2026 | 1,56 | 1,56 | 1,51 | 1,51 | -5,03% | - |
| 20.08.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,24% | - |
| 19.08.2026 | 1,53 | 1,62 | 1,53 | 1,61 | 6,62% | - |
| 18.08.2026 | 1,47 | 1,52 | 1,47 | 1,51 | 3,42% | - |
| 17.08.2026 | 1,53 | 1,53 | 1,46 | 1,46 | -3,95% | - |
| 14.08.2026 | 1,51 | 1,53 | 1,50 | 1,52 | -0,65% | - |
| 13.08.2026 | 1,55 | 1,57 | 1,53 | 1,53 | -1,29% | - |
| 12.08.2026 | 1,62 | 1,62 | 1,52 | 1,55 | -4,32% | - |
| 11.08.2026 | 1,59 | 1,62 | 1,52 | 1,62 | 1,89% | - |
| 10.08.2026 | 1,59 | 1,66 | 1,59 | 1,59 | 0,63% | - |
| 07.08.2026 | 1,65 | 1,65 | 1,34 | 1,58 | -22,55% | - |
| 06.08.2026 | 2,04 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 05.08.2026 | 2,04 | 2,04 | 2,00 | 2,02 | 0,00% | - |
| 04.08.2026 | 2,02 | 2,06 | 2,02 | 2,02 | 0,00% | - |
| 03.08.2026 | 2,04 | 2,08 | 2,02 | 2,02 | 0,00% | - |
| 31.07.2026 | 2,12 | 2,12 | 2,00 | 2,02 | -3,81% | - |
| 30.07.2026 | 2,18 | 2,18 | 2,06 | 2,10 | -3,67% | - |
| 29.07.2026 | 2,20 | 2,22 | 2,16 | 2,18 | -1,80% | - |
| 28.07.2026 | 2,22 | 2,26 | 2,22 | 2,22 | 0,91% | - |
| 27.07.2026 | 2,08 | 2,24 | 2,08 | 2,20 | 4,76% | 250,00 |
| 24.07.2026 | 2,08 | 2,10 | 2,06 | 2,10 | -0,94% | - |
| 23.07.2026 | 2,14 | 2,14 | 2,06 | 2,12 | -0,93% | - |
| 22.07.2026 | 2,32 | 2,32 | 2,12 | 2,14 | -6,14% | - |
| 21.07.2026 | 2,28 | 2,32 | 2,28 | 2,28 | 0,00% | - |
| 20.07.2026 | 2,26 | 2,30 | 2,22 | 2,28 | 1,79% | - |
| 17.07.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -3,45% | - |
| 16.07.2026 | 2,16 | 2,32 | 2,16 | 2,32 | 8,41% | - |
| 15.07.2026 | 2,02 | 2,18 | 2,02 | 2,14 | 5,94% | - |
| 14.07.2026 | 1,97 | 2,02 | 1,93 | 2,02 | 2,02% | - |
| 13.07.2026 | 2,08 | 2,08 | 1,98 | 1,98 | -8,33% | - |
| 10.07.2026 | 2,15 | 2,18 | 2,14 | 2,16 | 1,41% | - |
| 09.07.2026 | 2,16 | 2,20 | 2,13 | 2,13 | 0,00% | - |
| 08.07.2026 | 2,18 | 2,18 | 2,13 | 2,13 | 0,00% | - |
| 07.07.2026 | 2,22 | 2,27 | 2,13 | 2,13 | 0,95% | - |
| 06.07.2026 | 2,09 | 2,13 | 2,05 | 2,11 | 2,43% | - |
| 03.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 02.07.2026 | 2,12 | 2,12 | 2,06 | 2,06 | -2,83% | - |
| 01.07.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 30.06.2026 | 2,10 | 2,10 | 2,00 | 2,10 | 0,96% | - |
| 29.06.2026 | 2,12 | 2,14 | 2,06 | 2,08 | -0,95% | - |
| 26.06.2026 | 2,10 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 25.06.2026 | 2,12 | 2,16 | 2,12 | 2,12 | 0,00% | - |
| 24.06.2026 | 2,12 | 2,22 | 2,12 | 2,12 | 0,95% | - |
| 23.06.2026 | 2,10 | 2,10 | 2,06 | 2,10 | -0,94% | - |
| 22.06.2026 | 2,12 | 2,12 | 2,06 | 2,12 | 0,95% | - |
| 19.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 18.06.2026 | 2,02 | 2,10 | 2,02 | 2,10 | 5,00% | - |
| 17.06.2026 | 2,04 | 2,08 | 2,00 | 2,00 | -1,96% | - |
| 16.06.2026 | 2,06 | 2,06 | 1,97 | 2,04 | -0,97% | - |
| 15.06.2026 | 2,02 | 2,06 | 2,02 | 2,06 | 3,00% | - |
| 12.06.2026 | 2,04 | 2,06 | 2,00 | 2,00 | -0,99% | - |
| 11.06.2026 | 2,12 | 2,12 | 2,02 | 2,02 | -4,72% | - |
| 10.06.2026 | 2,12 | 2,18 | 2,12 | 2,12 | -0,93% | - |
| 09.06.2026 | 2,04 | 2,14 | 2,04 | 2,14 | 4,90% | - |
| 08.06.2026 | 2,08 | 2,08 | 2,00 | 2,04 | -1,92% | - |
| 05.06.2026 | 2,12 | 2,12 | 2,08 | 2,08 | 0,00% | - |
| 04.06.2026 | 1,98 | 2,08 | 1,98 | 2,08 | 4,52% | - |
| 03.06.2026 | 1,92 | 1,99 | 1,91 | 1,99 | 3,65% | - |