Echtzeit-Aktienkurs ORGANOCLICK AB
Bid:
Ask:
Aktienkurse zur ORGANOCLICK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,69 | 1,83 | 1,69 | 1,75 | 3,55% | 143.201,00 |
| 12.12.2025 | 1,68 | 1,75 | 1,68 | 1,69 | 0,90% | 40.586,00 |
| 11.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,29% | 4.763,00 |
| 10.12.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 4,48% | 38.871,00 |
| 09.12.2025 | 1,82 | 1,82 | 1,68 | 1,68 | -4,01% | 172.241,00 |
| 08.12.2025 | 1,65 | 1,89 | 1,65 | 1,75 | 2,65% | 225.203,00 |
| 05.12.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 1,19% | 16.363,00 |
| 04.12.2025 | 1,80 | 1,80 | 1,67 | 1,68 | -6,41% | 10.168,00 |
| 03.12.2025 | 1,62 | 1,80 | 1,62 | 1,80 | -0,28% | 22.912,00 |
| 02.12.2025 | 1,85 | 1,85 | 1,80 | 1,80 | 7,46% | 55.987,00 |
| 01.12.2025 | 1,73 | 1,74 | 1,68 | 1,68 | -2,05% | 55.359,00 |
| 28.11.2025 | 1,78 | 1,79 | 1,61 | 1,71 | 0,59% | 335.010,00 |
| 27.11.2025 | 1,61 | 1,70 | 1,61 | 1,70 | -1,45% | 96.019,00 |
| 26.11.2025 | 1,75 | 1,75 | 1,73 | 1,73 | 0,58% | 1.072,00 |
| 25.11.2025 | 1,67 | 1,74 | 1,67 | 1,72 | -1,72% | 12.664,00 |
| 24.11.2025 | 1,61 | 1,79 | 1,60 | 1,75 | 6,08% | 10.260,00 |
| 21.11.2025 | 1,65 | 1,65 | 1,61 | 1,65 | 0,92% | 4.035,00 |
| 20.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | 18.850,00 |
| 19.11.2025 | 1,75 | 1,75 | 1,63 | 1,70 | -1,73% | 25.384,00 |
| 18.11.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 0,87% | 4.255,00 |
| 17.11.2025 | 1,59 | 1,72 | 1,59 | 1,72 | 1,18% | 128.736,00 |
| 14.11.2025 | 1,56 | 1,72 | 1,56 | 1,70 | -0,29% | 203.585,00 |
| 13.11.2025 | 1,60 | 1,70 | 1,56 | 1,70 | 2,41% | 161.851,00 |
| 12.11.2025 | 1,58 | 1,66 | 1,58 | 1,66 | -2,35% | 5.094,00 |
| 11.11.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 0,89% | 50.111,00 |
| 10.11.2025 | 1,56 | 1,69 | 1,54 | 1,69 | -0,30% | 11.036,00 |
| 07.11.2025 | 1,55 | 1,69 | 1,54 | 1,69 | 5,62% | 1.971,00 |
| 06.11.2025 | 1,58 | 1,69 | 1,55 | 1,60 | 3,23% | 460.231,00 |
| 05.11.2025 | 1,71 | 1,71 | 1,49 | 1,55 | -12,92% | 126.523,00 |
| 04.11.2025 | 1,90 | 1,90 | 1,78 | 1,78 | -5,32% | 16.923,00 |
| 03.11.2025 | 1,75 | 1,90 | 1,75 | 1,88 | 7,43% | 31.942,00 |
| 31.10.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,69% | 19.220,00 |
| 30.10.2025 | 1,73 | 1,84 | 1,73 | 1,78 | -4,30% | 3.860,00 |
| 29.10.2025 | 1,81 | 1,88 | 1,81 | 1,86 | 3,05% | 706,00 |
| 28.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,90% | 379,00 |
| 27.10.2025 | 1,67 | 1,85 | 1,67 | 1,84 | 7,92% | 979.039,00 |
| 24.10.2025 | 1,69 | 1,71 | 1,64 | 1,71 | 0,89% | 14.117,00 |
| 23.10.2025 | 1,63 | 1,79 | 1,63 | 1,69 | -1,17% | 17.139,00 |
| 22.10.2025 | 1,74 | 1,79 | 1,62 | 1,71 | -1,72% | 44.159,00 |
| 21.10.2025 | 1,61 | 1,74 | 1,61 | 1,74 | -0,29% | 70.662,00 |
| 20.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | 50,00 |
| 17.10.2025 | 1,65 | 1,76 | 1,61 | 1,76 | 6,02% | 12.567,00 |
| 16.10.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,30% | 21.891,00 |
| 15.10.2025 | 1,63 | 1,66 | 1,63 | 1,66 | -2,65% | 423,00 |
| 14.10.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 2,41% | 25.875,00 |
| 13.10.2025 | 1,30 | 1,66 | 1,30 | 1,66 | 10,67% | 7.249,00 |
| 10.10.2025 | 1,67 | 1,67 | 1,50 | 1,50 | -8,26% | 23.817,00 |
| 09.10.2025 | 1,65 | 1,70 | 1,63 | 1,64 | -3,82% | 7.777,00 |
| 08.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | 45.870,00 |
| 07.10.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -2,94% | 7.827,00 |
| 06.10.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -1,16% | 32.396,00 |
| 03.10.2025 | 1,73 | 1,73 | 1,70 | 1,72 | -0,58% | 46.475,00 |
| 02.10.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -2,54% | 8.195,00 |
| 01.10.2025 | 1,76 | 1,80 | 1,76 | 1,78 | -1,66% | 21.226,00 |
| 30.09.2025 | 1,75 | 1,81 | 1,73 | 1,81 | 2,85% | 532.638,00 |
| 29.09.2025 | 1,75 | 1,79 | 1,75 | 1,76 | -4,36% | 59.228,00 |
| 26.09.2025 | 1,73 | 1,84 | 1,73 | 1,84 | 1,94% | 616.940,00 |
| 25.09.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 2,86% | 48.482,00 |
| 24.09.2025 | 1,73 | 1,80 | 1,73 | 1,75 | -2,23% | 52.868,00 |
| 23.09.2025 | 1,80 | 1,80 | 1,73 | 1,79 | 2,58% | 7.490,00 |
| 22.09.2025 | 1,75 | 1,80 | 1,75 | 1,75 | 0,29% | 42.274,00 |
| 19.09.2025 | 1,79 | 1,86 | 1,74 | 1,74 | -0,57% | 17.266,00 |
| 18.09.2025 | 1,70 | 1,85 | 1,70 | 1,75 | 1,16% | 39.539,00 |
| 17.09.2025 | 1,78 | 1,85 | 1,71 | 1,73 | 0,87% | 20.752,00 |
| 16.09.2025 | 1,76 | 1,77 | 1,72 | 1,72 | -0,58% | 11.721,00 |
| 15.09.2025 | 1,76 | 1,80 | 1,70 | 1,73 | -3,09% | 49.496,00 |
| 12.09.2025 | 1,66 | 1,79 | 1,66 | 1,78 | -0,28% | 137.346,00 |
| 11.09.2025 | 1,63 | 1,79 | 1,63 | 1,79 | 0,28% | 27.196,00 |
| 10.09.2025 | 1,75 | 1,78 | 1,64 | 1,78 | 0,56% | 657.800,00 |
| 09.09.2025 | 1,73 | 1,77 | 1,69 | 1,77 | 2,31% | 884,00 |
| 08.09.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 0,87% | 53.307,00 |
| 05.09.2025 | 1,72 | 1,74 | 1,68 | 1,72 | -0,87% | 13.809,00 |
| 04.09.2025 | 1,75 | 1,76 | 1,70 | 1,73 | -1,42% | 27.191,00 |
| 03.09.2025 | 1,83 | 1,83 | 1,75 | 1,76 | -4,10% | 24.990,00 |
| 02.09.2025 | 1,75 | 1,85 | 1,75 | 1,83 | 6,40% | 20.553,00 |
| 01.09.2025 | 1,83 | 1,89 | 1,72 | 1,72 | -6,27% | 75.239,00 |
| 29.08.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 2,51% | 30.508,00 |
| 28.08.2025 | 1,75 | 1,83 | 1,75 | 1,79 | 0,56% | 32.246,00 |
| 27.08.2025 | 1,90 | 1,90 | 1,78 | 1,78 | -4,30% | 9.696,00 |
| 26.08.2025 | 1,82 | 1,87 | 1,82 | 1,86 | 1,64% | 20.705,00 |
| 25.08.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -1,35% | 35.158,00 |
| 22.08.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -1,33% | 8.211,00 |
| 21.08.2025 | 1,75 | 1,89 | 1,75 | 1,88 | 3,58% | 168.732,00 |
| 20.08.2025 | 1,71 | 1,82 | 1,71 | 1,82 | 0,83% | 49.840,00 |
| 19.08.2025 | 1,86 | 1,89 | 1,80 | 1,80 | -2,96% | 167.583,00 |
| 18.08.2025 | 1,77 | 2,00 | 1,77 | 1,86 | -2,62% | 28.114,00 |
| 15.08.2025 | 1,90 | 2,07 | 1,82 | 1,91 | 0,53% | 21.715,00 |
| 14.08.2025 | 1,85 | 2,00 | 1,80 | 1,90 | 2,43% | 238.779,00 |
| 13.08.2025 | 1,90 | 1,99 | 1,85 | 1,85 | -2,37% | 75.190,00 |
| 12.08.2025 | 1,80 | 1,92 | 1,80 | 1,90 | 5,28% | 254.918,00 |
| 11.08.2025 | 1,98 | 1,98 | 1,78 | 1,80 | -10,00% | 54.423,00 |
| 08.08.2025 | 1,77 | 2,00 | 1,74 | 2,00 | 12,99% | 100.733,00 |
| 07.08.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,94% | 16.717,00 |
| 06.08.2025 | 1,79 | 1,85 | 1,79 | 1,81 | -8,38% | 18.381,00 |
| 05.08.2025 | 2,00 | 2,00 | 1,80 | 1,97 | 7,53% | 6.275,00 |
| 04.08.2025 | 1,85 | 1,85 | 1,76 | 1,83 | 2,23% | 29.557,00 |
| 01.08.2025 | 1,83 | 1,85 | 1,71 | 1,79 | 3,76% | 56.379,00 |
| 31.07.2025 | 1,89 | 1,89 | 1,71 | 1,73 | -2,81% | 33.058,00 |
| 30.07.2025 | 1,79 | 1,81 | 1,76 | 1,78 | -2,15% | 9.013,00 |
| 29.07.2025 | 1,86 | 1,87 | 1,80 | 1,82 | -2,68% | 37.726,00 |