1,562$
-2,39%
Echtzeit-Aktienkurs Organogenesis Holdings
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,58 | 1,59 | 1,55 | 1,58 | -1,56% | 465.724,00 |
| 08.09.2026 | 1,68 | 1,68 | 1,57 | 1,60 | -6,43% | 979.733,00 |
| 04.09.2026 | 1,65 | 1,73 | 1,63 | 1,71 | 4,27% | 665.542,00 |
| 03.09.2026 | 1,69 | 1,70 | 1,59 | 1,64 | -1,80% | 561.481,00 |
| 02.09.2026 | 1,63 | 1,72 | 1,63 | 1,67 | 2,45% | 991.053,00 |
| 01.09.2026 | 1,70 | 1,71 | 1,62 | 1,63 | -4,12% | 1.059.579,00 |
| 31.08.2026 | 1,74 | 1,75 | 1,67 | 1,70 | -2,30% | 638.395,00 |
| 28.08.2026 | 1,73 | 1,75 | 1,70 | 1,74 | 0,00% | 358.928,00 |
| 27.08.2026 | 1,76 | 1,76 | 1,70 | 1,74 | -0,57% | 526.139,00 |
| 26.08.2026 | 1,74 | 1,75 | 1,69 | 1,75 | 0,57% | 376.712,00 |
| 25.08.2026 | 1,68 | 1,76 | 1,68 | 1,74 | 4,19% | 679.198,00 |
| 24.08.2026 | 1,81 | 1,81 | 1,66 | 1,67 | -7,22% | 792.633,00 |
| 21.08.2026 | 1,84 | 1,87 | 1,78 | 1,80 | -1,91% | 563.532,00 |
| 20.08.2026 | 1,88 | 1,92 | 1,83 | 1,84 | -3,42% | 732.819,00 |
| 19.08.2026 | 1,80 | 1,95 | 1,80 | 1,90 | 6,44% | 604.765,00 |
| 18.08.2026 | 1,73 | 1,80 | 1,73 | 1,79 | 3,48% | 642.324,00 |
| 17.08.2026 | 1,77 | 1,77 | 1,70 | 1,73 | -3,63% | 655.765,00 |
| 14.08.2026 | 1,76 | 1,81 | 1,72 | 1,79 | 1,70% | 547.616,00 |
| 13.08.2026 | 1,80 | 1,86 | 1,76 | 1,76 | -3,03% | 789.341,00 |
| 12.08.2026 | 1,89 | 1,93 | 1,76 | 1,82 | -4,02% | 883.563,00 |
| 11.08.2026 | 1,86 | 1,90 | 1,76 | 1,89 | 1,94% | 974.317,00 |
| 10.08.2026 | 1,87 | 2,01 | 1,85 | 1,86 | -0,27% | 1.167.804,00 |
| 07.08.2026 | 1,75 | 1,88 | 1,54 | 1,86 | -22,50% | 4.856.513,00 |
| 06.08.2026 | 2,37 | 2,43 | 2,34 | 2,40 | 1,27% | 727.697,00 |
| 05.08.2026 | 2,38 | 2,40 | 2,32 | 2,37 | 0,21% | 660.798,00 |
| 04.08.2026 | 2,37 | 2,43 | 2,35 | 2,37 | 1,50% | 831.556,00 |
| 03.08.2026 | 2,40 | 2,45 | 2,32 | 2,33 | -1,69% | 780.615,00 |
| 31.07.2026 | 2,46 | 2,48 | 2,30 | 2,37 | -3,07% | 1.058.063,00 |
| 30.07.2026 | 2,51 | 2,52 | 2,39 | 2,45 | -2,98% | 538.751,00 |
| 29.07.2026 | 2,54 | 2,58 | 2,47 | 2,52 | -0,40% | 419.928,00 |
| 28.07.2026 | 2,57 | 2,61 | 2,53 | 2,53 | -0,78% | 301.186,00 |
| 27.07.2026 | 2,41 | 2,60 | 2,41 | 2,55 | 6,69% | 410.975,00 |
| 24.07.2026 | 2,43 | 2,44 | 2,32 | 2,39 | -1,85% | 1.179.218,00 |
| 23.07.2026 | 2,45 | 2,48 | 2,35 | 2,44 | -1,22% | 782.994,00 |
| 22.07.2026 | 2,67 | 2,68 | 2,41 | 2,47 | -8,36% | 739.937,00 |
| 21.07.2026 | 2,61 | 2,69 | 2,61 | 2,69 | 2,67% | 523.789,00 |
| 20.07.2026 | 2,62 | 2,65 | 2,55 | 2,62 | 0,00% | 403.371,00 |
| 17.07.2026 | 2,62 | 2,69 | 2,58 | 2,62 | -1,50% | 542.806,00 |
| 16.07.2026 | 2,49 | 2,68 | 2,49 | 2,66 | 6,83% | 849.839,00 |
| 15.07.2026 | 2,34 | 2,54 | 2,32 | 2,49 | 6,41% | 796.468,00 |
| 14.07.2026 | 2,27 | 2,35 | 2,24 | 2,34 | 3,08% | 1.195.652,00 |
| 13.07.2026 | 2,40 | 2,40 | 2,24 | 2,27 | -5,42% | 1.029.399,00 |
| 10.07.2026 | 2,47 | 2,47 | 2,36 | 2,40 | -2,44% | 1.340.506,00 |
| 09.07.2026 | 2,47 | 2,52 | 2,43 | 2,46 | -0,61% | 331.213,00 |
| 08.07.2026 | 2,44 | 2,53 | 2,40 | 2,48 | -1,00% | 658.391,00 |
| 07.07.2026 | 2,48 | 2,59 | 2,41 | 2,50 | 0,81% | 555.757,00 |
| 06.07.2026 | 2,37 | 2,49 | 2,35 | 2,48 | 5,08% | 655.968,00 |
| 02.07.2026 | 2,44 | 2,48 | 2,34 | 2,36 | -3,28% | 757.975,00 |
| 01.07.2026 | 2,43 | 2,47 | 2,35 | 2,44 | 0,41% | 510.749,00 |
| 30.06.2026 | 2,39 | 2,44 | 2,31 | 2,43 | 0,83% | 599.005,00 |
| 29.06.2026 | 2,44 | 2,47 | 2,36 | 2,41 | -0,82% | 549.239,00 |
| 26.06.2026 | 2,42 | 2,46 | 2,38 | 2,43 | 0,41% | 2.844.153,00 |
| 25.06.2026 | 2,43 | 2,52 | 2,41 | 2,42 | -0,82% | 473.439,00 |
| 24.06.2026 | 2,43 | 2,55 | 2,43 | 2,44 | 0,62% | 551.207,00 |
| 23.06.2026 | 2,42 | 2,45 | 2,32 | 2,43 | -0,41% | 1.013.102,00 |
| 22.06.2026 | 2,42 | 2,48 | 2,38 | 2,44 | 0,11% | 539.850,00 |
| 19.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,31% | - |
| 18.06.2026 | 2,36 | 2,45 | 2,36 | 2,44 | 4,27% | 682.076,00 |
| 17.06.2026 | 2,37 | 2,46 | 2,32 | 2,34 | -2,30% | 758.596,00 |
| 16.06.2026 | 2,41 | 2,42 | 2,31 | 2,40 | -0,42% | 500.994,00 |
| 15.06.2026 | 2,39 | 2,44 | 2,35 | 2,41 | 2,78% | 1.123.667,00 |
| 12.06.2026 | 2,39 | 2,42 | 2,32 | 2,34 | -1,68% | 760.794,00 |
| 11.06.2026 | 2,44 | 2,47 | 2,34 | 2,38 | -3,84% | 834.113,00 |
| 10.06.2026 | 2,46 | 2,58 | 2,44 | 2,48 | -0,40% | 503.162,00 |
| 09.06.2026 | 2,38 | 2,53 | 2,38 | 2,49 | 4,41% | 519.362,00 |
| 08.06.2026 | 2,41 | 2,45 | 2,34 | 2,38 | -1,65% | 438.357,00 |
| 05.06.2026 | 2,45 | 2,51 | 2,41 | 2,42 | -2,42% | 673.625,00 |
| 04.06.2026 | 2,34 | 2,49 | 2,33 | 2,48 | 6,67% | 1.187.482,00 |
| 03.06.2026 | 2,25 | 2,37 | 2,22 | 2,33 | 3,33% | 809.424,00 |
| 02.06.2026 | 2,32 | 2,32 | 2,18 | 2,25 | -4,86% | 878.654,00 |
| 01.06.2026 | 2,56 | 2,56 | 2,34 | 2,37 | -7,98% | 956.805,00 |
| 29.05.2026 | 2,61 | 2,68 | 2,55 | 2,57 | -1,91% | 928.884,00 |
| 28.05.2026 | 2,61 | 2,67 | 2,54 | 2,62 | -1,87% | 1.548.683,00 |
| 27.05.2026 | 2,62 | 2,72 | 2,61 | 2,67 | 0,38% | 1.986.945,00 |
| 26.05.2026 | 2,66 | 2,69 | 2,55 | 2,66 | 0,00% | 584.399,00 |
| 22.05.2026 | 2,65 | 2,69 | 2,61 | 2,66 | -0,19% | 487.998,00 |
| 21.05.2026 | 2,52 | 2,67 | 2,49 | 2,67 | 4,31% | 807.226,00 |
| 20.05.2026 | 2,44 | 2,57 | 2,44 | 2,56 | 5,14% | 909.102,00 |
| 19.05.2026 | 2,48 | 2,53 | 2,42 | 2,43 | -1,82% | 1.230.457,00 |
| 18.05.2026 | 2,38 | 2,50 | 2,38 | 2,48 | 2,70% | 1.932.245,00 |
| 15.05.2026 | 2,55 | 2,65 | 2,39 | 2,41 | -7,13% | 1.948.905,00 |
| 14.05.2026 | 2,72 | 2,79 | 2,55 | 2,60 | -4,07% | 3.053.913,00 |
| 13.05.2026 | 2,37 | 2,71 | 2,37 | 2,71 | 12,24% | 1.958.202,00 |
| 12.05.2026 | 2,30 | 2,45 | 2,29 | 2,41 | 3,43% | 1.186.068,00 |
| 11.05.2026 | 2,37 | 2,38 | 2,25 | 2,33 | -1,69% | 1.276.595,00 |
| 08.05.2026 | 2,04 | 2,46 | 2,04 | 2,37 | -6,32% | 2.965.273,00 |
| 07.05.2026 | 2,60 | 2,67 | 2,49 | 2,53 | -0,98% | 1.815.796,00 |
| 06.05.2026 | 2,61 | 2,64 | 2,52 | 2,56 | -1,35% | 839.454,00 |
| 05.05.2026 | 2,56 | 2,65 | 2,54 | 2,59 | 1,37% | 1.341.444,00 |
| 04.05.2026 | 2,56 | 2,73 | 2,49 | 2,56 | -0,58% | 2.098.113,00 |
| 01.05.2026 | 2,35 | 2,67 | 2,33 | 2,57 | 9,36% | 2.722.408,00 |
| 30.04.2026 | 2,30 | 2,37 | 2,29 | 2,35 | 2,17% | 980.094,00 |
| 29.04.2026 | 2,39 | 2,41 | 2,28 | 2,30 | -4,17% | 1.170.538,00 |
| 28.04.2026 | 2,38 | 2,45 | 2,36 | 2,40 | 0,42% | 992.914,00 |
| 27.04.2026 | 2,35 | 2,46 | 2,35 | 2,39 | 1,70% | 1.113.637,00 |
| 24.04.2026 | 2,33 | 2,40 | 2,30 | 2,35 | 1,08% | 947.998,00 |
| 23.04.2026 | 2,41 | 2,41 | 2,32 | 2,33 | -3,33% | 1.147.686,00 |
| 22.04.2026 | 2,43 | 2,51 | 2,39 | 2,41 | -0,62% | 1.097.959,00 |
| 21.04.2026 | 2,52 | 2,57 | 2,41 | 2,42 | -3,97% | 830.107,00 |
| 20.04.2026 | 2,49 | 2,55 | 2,45 | 2,52 | 0,80% | 766.898,00 |