2,570$
-1,90%
Echtzeit-Aktienkurs Organogenesis Holdings
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,61 | 2,68 | 2,55 | 2,58 | -1,72% | 926.989,00 |
| 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 |
| 17.04.2026 | 2,59 | 2,60 | 2,49 | 2,50 | -1,57% | 1.454.144,00 |
| 16.04.2026 | 2,61 | 2,66 | 2,46 | 2,54 | -2,31% | 1.798.991,00 |
| 15.04.2026 | 2,50 | 2,63 | 2,49 | 2,60 | 3,59% | 967.126,00 |
| 14.04.2026 | 2,38 | 2,51 | 2,35 | 2,51 | 5,46% | 1.220.262,00 |
| 13.04.2026 | 2,36 | 2,43 | 2,31 | 2,38 | 0,00% | 1.671.977,00 |
| 10.04.2026 | 2,29 | 2,44 | 2,27 | 2,38 | 3,03% | 2.542.337,00 |
| 09.04.2026 | 2,40 | 2,43 | 2,23 | 2,31 | -3,35% | 1.882.935,00 |
| 08.04.2026 | 2,37 | 2,56 | 2,30 | 2,39 | 5,99% | 4.739.309,00 |
| 07.04.2026 | 2,49 | 2,63 | 2,23 | 2,26 | 0,67% | 18.501.176,00 |
| 06.04.2026 | 2,27 | 2,37 | 2,23 | 2,24 | 0,00% | 2.709.110,00 |
| 02.04.2026 | 2,28 | 2,29 | 2,21 | 2,24 | -3,03% | 507.250,00 |
| 01.04.2026 | 2,41 | 2,48 | 2,30 | 2,31 | -2,94% | 1.035.371,00 |
| 31.03.2026 | 2,32 | 2,39 | 2,29 | 2,38 | 3,93% | 402.490,00 |
| 30.03.2026 | 2,30 | 2,32 | 2,26 | 2,29 | 0,00% | 417.166,00 |
| 27.03.2026 | 2,40 | 2,43 | 2,28 | 2,29 | -5,37% | 497.530,00 |
| 26.03.2026 | 2,45 | 2,51 | 2,40 | 2,42 | -0,82% | 493.489,00 |
| 25.03.2026 | 2,46 | 2,50 | 2,40 | 2,44 | 1,24% | 338.473,00 |
| 24.03.2026 | 2,40 | 2,45 | 2,39 | 2,41 | -2,43% | 451.333,00 |
| 23.03.2026 | 2,46 | 2,50 | 2,44 | 2,47 | 3,35% | 349.221,00 |
| 20.03.2026 | 2,40 | 2,46 | 2,34 | 2,39 | -0,42% | 756.975,00 |
| 19.03.2026 | 2,37 | 2,44 | 2,31 | 2,40 | 0,00% | 795.931,00 |
| 18.03.2026 | 2,51 | 2,51 | 2,39 | 2,40 | -5,14% | 684.783,00 |
| 17.03.2026 | 2,63 | 2,69 | 2,53 | 2,53 | -1,94% | 713.372,00 |
| 16.03.2026 | 2,64 | 2,71 | 2,57 | 2,58 | -2,27% | 609.035,00 |
| 13.03.2026 | 2,62 | 2,71 | 2,61 | 2,64 | -0,38% | 504.544,00 |
| 12.03.2026 | 2,75 | 2,82 | 2,64 | 2,65 | -0,75% | 719.090,00 |
| 11.03.2026 | 2,71 | 2,77 | 2,62 | 2,67 | -1,48% | 668.521,00 |
| 10.03.2026 | 2,80 | 2,80 | 2,65 | 2,71 | -1,81% | 589.786,00 |
| 09.03.2026 | 2,79 | 2,79 | 2,61 | 2,76 | -1,08% | 724.399,00 |
| 06.03.2026 | 2,86 | 2,88 | 2,74 | 2,79 | -3,79% | 677.571,00 |
| 05.03.2026 | 2,89 | 3,02 | 2,85 | 2,90 | 1,05% | 766.957,00 |
| 04.03.2026 | 2,89 | 3,00 | 2,85 | 2,87 | 0,00% | 2.369.944,00 |
| 03.03.2026 | 2,91 | 2,97 | 2,81 | 2,87 | -4,33% | 907.697,00 |
| 02.03.2026 | 3,10 | 3,17 | 2,91 | 3,00 | -6,54% | 847.231,00 |
| 27.02.2026 | 3,73 | 3,94 | 3,18 | 3,21 | -13,24% | 1.678.353,00 |
| 26.02.2026 | 4,10 | 4,13 | 3,69 | 3,70 | -9,98% | 776.348,00 |
| 25.02.2026 | 4,05 | 4,14 | 4,03 | 4,11 | 1,99% | 587.369,00 |
| 24.02.2026 | 3,92 | 4,10 | 3,91 | 4,03 | 2,81% | 339.859,00 |
| 23.02.2026 | 3,99 | 4,02 | 3,88 | 3,92 | -1,75% | 502.332,00 |
| 20.02.2026 | 3,96 | 4,11 | 3,94 | 3,99 | 0,25% | 355.030,00 |
| 19.02.2026 | 3,81 | 3,99 | 3,75 | 3,98 | 3,65% | 340.898,00 |
| 18.02.2026 | 3,75 | 3,93 | 3,72 | 3,84 | 2,67% | 1.031.190,00 |
| 17.02.2026 | 3,71 | 3,81 | 3,71 | 3,74 | 0,27% | 237.806,00 |
| 13.02.2026 | 3,75 | 3,88 | 3,72 | 3,73 | -0,27% | 586.039,00 |
| 12.02.2026 | 3,79 | 3,80 | 3,68 | 3,74 | -0,53% | 338.557,00 |
| 11.02.2026 | 3,82 | 3,86 | 3,66 | 3,76 | -2,08% | 328.535,00 |
| 10.02.2026 | 3,83 | 3,98 | 3,82 | 3,84 | 0,26% | 383.303,00 |
| 09.02.2026 | 3,74 | 3,88 | 3,68 | 3,83 | 1,59% | 677.132,00 |
| 06.02.2026 | 3,80 | 3,86 | 3,73 | 3,77 | 1,62% | 350.978,00 |
| 05.02.2026 | 3,85 | 3,91 | 3,70 | 3,71 | -4,87% | 818.722,00 |
| 04.02.2026 | 4,09 | 4,10 | 3,83 | 3,90 | -3,70% | 479.055,00 |
| 03.02.2026 | 4,17 | 4,34 | 4,03 | 4,05 | -4,26% | 582.024,00 |
| 02.02.2026 | 4,00 | 4,38 | 4,00 | 4,23 | 5,75% | 905.235,00 |
| 30.01.2026 | 3,96 | 4,04 | 3,92 | 4,00 | -0,25% | 666.802,00 |
| 29.01.2026 | 3,91 | 4,01 | 3,84 | 4,01 | 3,08% | 523.877,00 |
| 28.01.2026 | 3,96 | 4,02 | 3,87 | 3,89 | -2,51% | 444.958,00 |
| 27.01.2026 | 3,92 | 4,04 | 3,89 | 3,99 | 1,01% | 502.961,00 |
| 26.01.2026 | 3,91 | 4,02 | 3,86 | 3,95 | 0,77% | 447.926,00 |
| 23.01.2026 | 3,97 | 4,03 | 3,89 | 3,92 | -2,00% | 597.015,00 |
| 22.01.2026 | 3,86 | 4,10 | 3,84 | 4,00 | 4,17% | 915.388,00 |
| 21.01.2026 | 3,72 | 3,87 | 3,69 | 3,84 | 3,50% | 966.048,00 |
| 20.01.2026 | 3,66 | 3,74 | 3,60 | 3,71 | -1,36% | 521.888,00 |
| 19.01.2026 | 3,76 | 3,78 | 3,75 | 3,76 | -0,76% | - |
| 16.01.2026 | 3,97 | 3,98 | 3,78 | 3,79 | -4,53% | 764.285,00 |
| 15.01.2026 | 3,90 | 4,00 | 3,84 | 3,97 | 2,32% | 764.198,00 |
| 14.01.2026 | 4,03 | 4,03 | 3,85 | 3,88 | -4,90% | 849.133,00 |
| 13.01.2026 | 4,21 | 4,21 | 4,01 | 4,08 | -3,55% | 620.405,00 |
| 12.01.2026 | 4,12 | 4,28 | 4,10 | 4,23 | 0,48% | 626.893,00 |
| 09.01.2026 | 4,18 | 4,23 | 4,10 | 4,21 | 0,00% | 750.797,00 |
| 08.01.2026 | 4,25 | 4,36 | 4,17 | 4,21 | -2,09% | 647.938,00 |
| 07.01.2026 | 4,36 | 4,40 | 4,25 | 4,30 | -1,38% | 796.584,00 |