4,918$
0,37%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 5,03 | 5,20 | 4,90 | 4,90 | -4,85% | 1.122.486,00 |
| 29.08.2025 | 5,10 | 5,17 | 5,06 | 5,15 | 0,59% | 314.498,00 |
| 28.08.2025 | 4,90 | 5,15 | 4,90 | 5,12 | 5,79% | 486.205,00 |
| 27.08.2025 | 4,82 | 5,09 | 4,82 | 4,84 | 0,41% | 535.227,00 |
| 26.08.2025 | 4,71 | 4,89 | 4,70 | 4,82 | 3,21% | 443.754,00 |
| 25.08.2025 | 4,84 | 4,84 | 4,66 | 4,67 | -4,50% | 927.216,00 |
| 22.08.2025 | 4,54 | 4,95 | 4,51 | 4,89 | 9,40% | 1.261.638,00 |
| 21.08.2025 | 4,54 | 4,58 | 4,44 | 4,47 | -2,40% | 387.996,00 |
| 20.08.2025 | 4,41 | 4,62 | 4,41 | 4,58 | 2,23% | 362.897,00 |
| 19.08.2025 | 4,67 | 4,75 | 4,46 | 4,48 | -2,18% | 490.648,00 |
| 18.08.2025 | 4,74 | 4,75 | 4,55 | 4,58 | -3,17% | 307.248,00 |
| 15.08.2025 | 4,71 | 4,90 | 4,69 | 4,73 | 0,64% | 520.504,00 |
| 14.08.2025 | 4,84 | 4,86 | 4,65 | 4,70 | -4,28% | 488.407,00 |
| 13.08.2025 | 4,99 | 5,00 | 4,82 | 4,91 | 0,41% | 592.498,00 |
| 12.08.2025 | 4,62 | 4,94 | 4,46 | 4,89 | 5,96% | 875.598,00 |
| 11.08.2025 | 4,59 | 4,82 | 4,52 | 4,62 | 1,32% | 756.774,00 |
| 08.08.2025 | 4,06 | 4,67 | 3,58 | 4,56 | 0,77% | 1.398.360,00 |
| 07.08.2025 | 4,52 | 4,72 | 4,46 | 4,52 | 0,44% | 835.254,00 |
| 06.08.2025 | 4,56 | 4,59 | 4,47 | 4,50 | -0,66% | 832.000,00 |
| 05.08.2025 | 4,64 | 4,67 | 4,50 | 4,53 | -1,52% | 462.405,00 |
| 04.08.2025 | 4,56 | 4,69 | 4,48 | 4,60 | 2,00% | 742.336,00 |
| 01.08.2025 | 4,55 | 4,61 | 4,36 | 4,51 | -2,49% | 1.549.227,00 |
| 31.07.2025 | 4,62 | 4,72 | 4,58 | 4,63 | -0,75% | 459.043,00 |
| 30.07.2025 | 4,78 | 4,82 | 4,59 | 4,66 | -2,31% | 486.528,00 |
| 29.07.2025 | 5,05 | 5,08 | 4,76 | 4,77 | -4,98% | 321.675,00 |
| 28.07.2025 | 5,05 | 5,15 | 4,92 | 5,02 | -0,20% | 610.435,00 |
| 25.07.2025 | 4,79 | 5,04 | 4,67 | 5,03 | 5,89% | 1.350.821,00 |
| 24.07.2025 | 4,96 | 4,96 | 4,74 | 4,75 | -4,62% | 506.701,00 |
| 23.07.2025 | 4,91 | 5,02 | 4,82 | 4,98 | 3,32% | 646.411,00 |
| 22.07.2025 | 4,56 | 4,91 | 4,56 | 4,82 | 5,70% | 774.827,00 |
| 21.07.2025 | 4,41 | 4,59 | 4,30 | 4,56 | 4,35% | 957.582,00 |
| 18.07.2025 | 4,45 | 4,48 | 4,32 | 4,37 | 0,23% | 347.413,00 |
| 17.07.2025 | 4,45 | 4,48 | 4,29 | 4,36 | -2,35% | 841.722,00 |
| 16.07.2025 | 4,05 | 4,47 | 4,01 | 4,47 | 10,79% | 1.029.609,00 |
| 15.07.2025 | 3,90 | 4,28 | 3,77 | 4,03 | -10,24% | 2.824.841,00 |
| 14.07.2025 | 4,28 | 4,53 | 4,28 | 4,49 | 4,42% | 832.924,00 |
| 11.07.2025 | 4,37 | 4,41 | 4,28 | 4,30 | -2,27% | 525.700,00 |
| 10.07.2025 | 4,44 | 4,59 | 4,38 | 4,40 | -1,35% | 637.101,00 |
| 09.07.2025 | 4,63 | 4,70 | 4,44 | 4,46 | -3,67% | 743.409,00 |
| 08.07.2025 | 4,40 | 4,65 | 4,28 | 4,63 | 8,94% | 1.149.396,00 |
| 07.07.2025 | 4,25 | 4,33 | 4,17 | 4,25 | 0,00% | 1.312.834,00 |
| 03.07.2025 | 4,08 | 4,25 | 4,01 | 4,25 | 4,94% | 494.558,00 |
| 02.07.2025 | 3,79 | 4,09 | 3,76 | 4,05 | 7,14% | 763.203,00 |
| 01.07.2025 | 3,63 | 3,88 | 3,59 | 3,78 | 3,28% | 934.515,00 |
| 30.06.2025 | 3,67 | 3,77 | 3,62 | 3,66 | -0,27% | 1.674.574,00 |
| 27.06.2025 | 3,60 | 3,73 | 3,54 | 3,67 | 1,66% | 2.219.112,00 |
| 26.06.2025 | 3,54 | 3,69 | 3,52 | 3,61 | 1,98% | 909.558,00 |
| 25.06.2025 | 3,46 | 3,69 | 3,37 | 3,54 | 2,31% | 951.439,00 |
| 24.06.2025 | 3,37 | 3,48 | 3,30 | 3,46 | 3,59% | 712.189,00 |
| 23.06.2025 | 3,19 | 3,34 | 3,13 | 3,34 | 3,41% | 668.158,00 |
| 20.06.2025 | 3,30 | 3,36 | 3,22 | 3,23 | -1,22% | 1.494.623,00 |
| 18.06.2025 | 3,13 | 3,31 | 3,08 | 3,27 | 4,47% | 656.498,00 |
| 17.06.2025 | 3,17 | 3,27 | 3,10 | 3,13 | -3,40% | 526.879,00 |
| 16.06.2025 | 3,11 | 3,26 | 3,08 | 3,24 | 5,54% | 596.175,00 |
| 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 |