3,067$
-0,09%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 3,11 | 3,19 | 3,07 | 3,07 | -3,15% | 494.814,00 |
| 12.06.2025 | 3,21 | 3,28 | 3,11 | 3,17 | -2,46% | 898.194,00 |
| 11.06.2025 | 3,53 | 3,56 | 3,23 | 3,25 | -6,34% | 906.300,00 |
| 10.06.2025 | 3,43 | 3,60 | 3,32 | 3,47 | 0,87% | 1.108.661,00 |
| 09.06.2025 | 3,38 | 3,71 | 3,35 | 3,44 | 13,53% | 2.248.096,00 |
| 06.06.2025 | 2,96 | 3,14 | 2,94 | 3,03 | 5,03% | 1.215.198,00 |
| 05.06.2025 | 2,86 | 2,98 | 2,82 | 2,89 | 0,87% | 741.119,00 |
| 04.06.2025 | 2,80 | 2,88 | 2,74 | 2,86 | 1,78% | 763.828,00 |
| 03.06.2025 | 2,69 | 2,84 | 2,61 | 2,81 | 5,64% | 1.063.719,00 |
| 02.06.2025 | 2,75 | 2,82 | 2,65 | 2,66 | -2,92% | 1.193.006,00 |
| 30.05.2025 | 2,83 | 2,88 | 2,73 | 2,74 | -3,86% | 806.613,00 |
| 29.05.2025 | 2,88 | 2,91 | 2,81 | 2,85 | -0,70% | 814.885,00 |
| 28.05.2025 | 2,96 | 2,98 | 2,83 | 2,87 | -3,37% | 627.778,00 |
| 27.05.2025 | 2,99 | 2,99 | 2,86 | 2,97 | 2,41% | 875.126,00 |
| 23.05.2025 | 2,93 | 2,99 | 2,90 | 2,90 | -2,36% | 609.383,00 |
| 22.05.2025 | 3,00 | 3,06 | 2,97 | 2,97 | -1,33% | 595.427,00 |
| 21.05.2025 | 3,19 | 3,24 | 2,98 | 3,01 | -7,67% | 748.444,00 |
| 20.05.2025 | 3,23 | 3,28 | 3,14 | 3,26 | 0,93% | 595.373,00 |
| 19.05.2025 | 3,05 | 3,26 | 3,05 | 3,23 | 4,87% | 919.897,00 |
| 16.05.2025 | 3,03 | 3,12 | 3,01 | 3,08 | 1,65% | 751.915,00 |
| 15.05.2025 | 3,02 | 3,06 | 2,96 | 3,03 | 0,66% | 1.046.604,00 |
| 14.05.2025 | 3,14 | 3,22 | 3,00 | 3,01 | -4,44% | 1.425.599,00 |
| 13.05.2025 | 2,99 | 3,25 | 2,88 | 3,15 | 5,53% | 2.367.056,00 |
| 12.05.2025 | 3,21 | 3,32 | 2,98 | 2,99 | -2,45% | 2.286.332,00 |
| 09.05.2025 | 4,55 | 4,55 | 2,90 | 3,06 | -42,70% | 11.240.171,00 |
| 08.05.2025 | 5,28 | 5,55 | 5,14 | 5,34 | 3,09% | 2.276.882,00 |
| 07.05.2025 | 5,22 | 5,34 | 5,14 | 5,18 | -0,38% | 1.002.015,00 |
| 06.05.2025 | 5,24 | 5,42 | 5,15 | 5,20 | -2,26% | 1.472.257,00 |
| 05.05.2025 | 5,27 | 5,40 | 5,06 | 5,32 | 0,76% | 1.267.151,00 |
| 02.05.2025 | 5,04 | 5,51 | 5,00 | 5,28 | 6,45% | 2.769.912,00 |
| 01.05.2025 | 4,88 | 4,97 | 4,76 | 4,96 | 1,02% | 1.091.048,00 |
| 30.04.2025 | 4,89 | 4,93 | 4,66 | 4,91 | 0,61% | 1.664.422,00 |
| 29.04.2025 | 4,68 | 4,91 | 4,65 | 4,88 | 4,50% | 1.879.310,00 |
| 28.04.2025 | 4,55 | 4,73 | 4,55 | 4,67 | 2,41% | 954.021,00 |
| 25.04.2025 | 4,48 | 4,56 | 4,21 | 4,56 | 0,66% | 886.048,00 |
| 24.04.2025 | 4,46 | 4,61 | 4,41 | 4,53 | 2,03% | 3.874.018,00 |
| 23.04.2025 | 4,50 | 4,68 | 4,38 | 4,44 | 2,54% | 1.380.784,00 |
| 22.04.2025 | 4,32 | 4,43 | 4,15 | 4,33 | 2,85% | 3.693.242,00 |
| 21.04.2025 | 4,17 | 4,28 | 4,14 | 4,21 | -0,24% | 636.260,00 |
| 17.04.2025 | 4,20 | 4,31 | 4,11 | 4,22 | -0,71% | 626.939,00 |
| 16.04.2025 | 4,31 | 4,38 | 4,16 | 4,25 | -1,62% | 973.196,00 |
| 15.04.2025 | 4,28 | 4,33 | 4,15 | 4,32 | -0,23% | 1.344.868,00 |
| 14.04.2025 | 4,36 | 4,39 | 4,09 | 4,33 | 1,64% | 1.502.035,00 |
| 11.04.2025 | 3,74 | 4,28 | 3,57 | 4,26 | 13,60% | 3.996.114,00 |
| 10.04.2025 | 3,90 | 3,90 | 3,67 | 3,75 | -7,75% | 593.358,00 |
| 09.04.2025 | 3,62 | 4,26 | 3,53 | 4,07 | 9,86% | 1.208.794,00 |
| 08.04.2025 | 4,03 | 4,11 | 3,62 | 3,70 | -4,64% | 1.105.313,00 |
| 07.04.2025 | 3,66 | 4,06 | 3,52 | 3,88 | 0,26% | 1.387.285,00 |
| 04.04.2025 | 4,00 | 4,04 | 3,67 | 3,87 | -4,80% | 1.820.762,00 |
| 03.04.2025 | 4,18 | 4,21 | 4,01 | 4,07 | -6,55% | 1.045.141,00 |
| 02.04.2025 | 4,24 | 4,45 | 4,21 | 4,35 | 1,64% | 632.899,00 |
| 01.04.2025 | 4,33 | 4,39 | 4,23 | 4,28 | -0,81% | 950.362,00 |
| 31.03.2025 | 4,38 | 4,42 | 4,24 | 4,32 | -4,11% | 1.895.633,00 |
| 28.03.2025 | 4,64 | 4,68 | 4,45 | 4,50 | -3,64% | 1.431.578,00 |
| 27.03.2025 | 4,68 | 4,75 | 4,56 | 4,67 | -0,53% | 567.217,00 |
| 26.03.2025 | 5,22 | 5,29 | 4,69 | 4,70 | -10,06% | 1.185.891,00 |
| 25.03.2025 | 5,56 | 5,57 | 5,05 | 5,22 | -3,69% | 1.253.183,00 |
| 24.03.2025 | 4,96 | 5,51 | 4,87 | 5,42 | 11,07% | 1.925.066,00 |
| 21.03.2025 | 4,92 | 5,03 | 4,80 | 4,88 | 0,00% | 2.233.885,00 |
| 20.03.2025 | 4,97 | 5,12 | 4,87 | 4,88 | -3,75% | 931.396,00 |
| 19.03.2025 | 5,09 | 5,12 | 4,86 | 5,07 | 1,60% | 892.197,00 |
| 18.03.2025 | 4,95 | 5,21 | 4,88 | 4,99 | 0,40% | 1.149.311,00 |
| 17.03.2025 | 5,01 | 5,22 | 4,91 | 4,97 | -0,80% | 1.434.545,00 |
| 14.03.2025 | 5,26 | 5,40 | 4,99 | 5,01 | -4,57% | 1.039.337,00 |
| 13.03.2025 | 5,28 | 5,32 | 5,17 | 5,25 | -0,19% | 658.066,00 |
| 12.03.2025 | 5,30 | 5,39 | 5,25 | 5,26 | -0,75% | 807.156,00 |
| 11.03.2025 | 5,17 | 5,40 | 5,06 | 5,30 | 3,31% | 1.139.177,00 |
| 10.03.2025 | 5,16 | 5,31 | 5,05 | 5,13 | -0,48% | 1.217.987,00 |
| 07.03.2025 | 5,64 | 5,71 | 5,01 | 5,16 | -8,52% | 1.344.533,00 |
| 06.03.2025 | 5,92 | 5,96 | 5,46 | 5,64 | -6,24% | 1.264.195,00 |
| 05.03.2025 | 5,23 | 6,09 | 5,14 | 6,01 | 19,36% | 2.518.436,00 |
| 04.03.2025 | 5,41 | 5,41 | 4,99 | 5,04 | -6,93% | 1.916.901,00 |
| 03.03.2025 | 5,99 | 6,71 | 5,34 | 5,41 | -12,88% | 5.980.833,00 |
| 28.02.2025 | 4,06 | 6,40 | 3,98 | 6,21 | 102,28% | 58.997.241,00 |
| 27.02.2025 | 3,25 | 3,31 | 3,07 | 3,07 | -5,54% | 1.511.635,00 |
| 26.02.2025 | 3,24 | 3,31 | 3,18 | 3,25 | 1,25% | 231.531,00 |
| 25.02.2025 | 3,22 | 3,26 | 3,13 | 3,21 | 0,94% | 314.303,00 |
| 24.02.2025 | 3,25 | 3,27 | 3,14 | 3,18 | -0,93% | 381.185,00 |
| 21.02.2025 | 3,46 | 3,47 | 3,20 | 3,21 | -5,03% | 266.631,00 |
| 20.02.2025 | 3,51 | 3,54 | 3,38 | 3,38 | -4,25% | 290.871,00 |
| 19.02.2025 | 3,61 | 3,69 | 3,53 | 3,53 | -3,29% | 219.271,00 |
| 18.02.2025 | 3,72 | 3,75 | 3,59 | 3,65 | -1,60% | 1.086.712,00 |
| 17.02.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 0,25% | - |
| 14.02.2025 | 3,72 | 3,78 | 3,70 | 3,70 | 0,54% | 216.867,00 |
| 13.02.2025 | 3,70 | 3,72 | 3,60 | 3,68 | 0,55% | 263.691,00 |
| 12.02.2025 | 3,51 | 3,67 | 3,50 | 3,66 | 1,39% | 317.718,00 |
| 11.02.2025 | 3,50 | 3,65 | 3,50 | 3,61 | 1,12% | 304.429,00 |
| 10.02.2025 | 3,49 | 3,58 | 3,47 | 3,57 | 3,18% | 213.206,00 |
| 07.02.2025 | 3,42 | 3,57 | 3,42 | 3,46 | -2,54% | 427.110,00 |
| 06.02.2025 | 3,64 | 3,64 | 3,54 | 3,55 | -1,39% | 189.101,00 |
| 05.02.2025 | 3,52 | 3,63 | 3,52 | 3,60 | 3,45% | 276.461,00 |
| 04.02.2025 | 3,41 | 3,54 | 3,40 | 3,48 | 2,05% | 224.559,00 |
| 03.02.2025 | 3,57 | 3,62 | 3,40 | 3,41 | -7,34% | 304.173,00 |
| 31.01.2025 | 3,76 | 3,84 | 3,62 | 3,68 | -2,39% | 775.628,00 |
| 30.01.2025 | 3,85 | 3,85 | 3,72 | 3,77 | -0,79% | 293.312,00 |
| 29.01.2025 | 3,56 | 3,84 | 3,56 | 3,80 | 6,74% | 399.252,00 |
| 28.01.2025 | 3,74 | 3,83 | 3,53 | 3,56 | -4,81% | 764.532,00 |
| 27.01.2025 | 3,51 | 3,76 | 3,51 | 3,74 | 5,06% | 565.098,00 |
| 24.01.2025 | 3,50 | 3,58 | 3,44 | 3,56 | 0,85% | 353.191,00 |
| 23.01.2025 | 3,44 | 3,54 | 3,42 | 3,53 | 0,86% | 314.865,00 |