Echtzeit-Aktienkurs ORGANOCLICK AB
Bid:
Ask:
Aktienkurse zur ORGANOCLICK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,00 | 2,19 | 2,00 | 2,10 | -4,55% | 145.782,00 |
| 04.06.2025 | 2,00 | 2,25 | 1,91 | 2,20 | 8,91% | 196.926,00 |
| 03.06.2025 | 1,72 | 2,05 | 1,71 | 2,02 | 0,00% | 43.451,00 |
| 02.06.2025 | 2,10 | 2,10 | 2,00 | 2,02 | 1,00% | 23.056,00 |
| 30.05.2025 | 1,96 | 2,09 | 1,86 | 2,00 | 2,04% | 119.463,00 |
| 28.05.2025 | 1,96 | 2,05 | 1,96 | 1,96 | -3,45% | 21.297,00 |
| 27.05.2025 | 1,98 | 2,05 | 1,98 | 2,03 | -0,49% | 11.620,00 |
| 26.05.2025 | 2,01 | 2,09 | 1,96 | 2,04 | -1,92% | 31.502,00 |
| 23.05.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -2,80% | 4.232,00 |
| 22.05.2025 | 2,06 | 2,14 | 2,01 | 2,14 | 2,39% | 2.086,00 |
| 21.05.2025 | 2,04 | 2,09 | 2,04 | 2,09 | -1,88% | 2.400,00 |
| 20.05.2025 | 2,09 | 2,15 | 2,05 | 2,13 | -1,39% | 24.193,00 |
| 19.05.2025 | 2,07 | 2,16 | 2,03 | 2,16 | 0,93% | 22.715,00 |
| 16.05.2025 | 2,09 | 2,14 | 2,02 | 2,14 | 1,90% | 28.168,00 |
| 15.05.2025 | 2,04 | 2,10 | 2,01 | 2,10 | 5,00% | 57.097,00 |
| 14.05.2025 | 2,05 | 2,05 | 1,98 | 2,00 | -2,44% | 41.731,00 |
| 13.05.2025 | 2,04 | 2,10 | 1,97 | 2,05 | 0,49% | 128.415,00 |
| 12.05.2025 | 2,08 | 2,08 | 2,00 | 2,04 | 2,00% | 48.581,00 |
| 09.05.2025 | 2,10 | 2,10 | 2,00 | 2,00 | -3,38% | 2.665,00 |
| 08.05.2025 | 2,02 | 2,24 | 1,94 | 2,07 | 0,98% | 268.065,00 |
| 07.05.2025 | 2,21 | 2,21 | 2,00 | 2,05 | -11,26% | 98.419,00 |
| 06.05.2025 | 2,49 | 2,49 | 2,06 | 2,31 | -12,83% | 101.521,00 |
| 05.05.2025 | 2,69 | 2,69 | 2,26 | 2,65 | 6,00% | 24.706,00 |
| 02.05.2025 | 2,30 | 2,99 | 2,26 | 2,50 | 6,84% | 12.721,00 |
| 30.04.2025 | 2,42 | 2,42 | 2,34 | 2,34 | 2,63% | 796,00 |
| 29.04.2025 | 2,27 | 2,28 | 2,24 | 2,28 | 3,64% | 4.475,00 |
| 28.04.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 0,00% | 3.222,00 |
| 25.04.2025 | 2,22 | 2,29 | 2,18 | 2,20 | -0,45% | 14.486,00 |
| 24.04.2025 | 2,26 | 2,33 | 2,21 | 2,21 | -8,68% | 13.875,00 |
| 23.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 1,00 |
| 22.04.2025 | 2,28 | 2,44 | 2,23 | 2,44 | -1,21% | 2.911,00 |
| 17.04.2025 | 2,49 | 2,49 | 2,29 | 2,47 | 2,92% | 2.001,00 |
| 16.04.2025 | 2,33 | 2,64 | 2,22 | 2,40 | 6,19% | 24.347,00 |
| 15.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | 50,00 |
| 14.04.2025 | 2,15 | 2,34 | 2,15 | 2,34 | 8,84% | 24.635,00 |
| 11.04.2025 | 2,25 | 2,25 | 2,03 | 2,15 | -1,38% | 32.289,00 |
| 10.04.2025 | 2,04 | 2,26 | 2,04 | 2,18 | 7,92% | 2.588,00 |
| 09.04.2025 | 2,04 | 2,11 | 2,02 | 2,02 | -4,27% | 4.001,00 |
| 08.04.2025 | 2,33 | 2,33 | 2,10 | 2,11 | 3,43% | 1.379,00 |
| 07.04.2025 | 2,11 | 2,18 | 2,00 | 2,04 | -6,42% | 25.861,00 |
| 04.04.2025 | 2,26 | 2,26 | 2,15 | 2,18 | -6,84% | 27.287,00 |
| 03.04.2025 | 2,15 | 2,34 | 2,15 | 2,34 | 0,86% | 35.837,00 |
| 02.04.2025 | 2,17 | 2,32 | 2,17 | 2,32 | -1,69% | 3.542,00 |
| 01.04.2025 | 2,28 | 2,37 | 2,25 | 2,36 | 3,51% | 8.128,00 |
| 31.03.2025 | 2,21 | 2,36 | 2,17 | 2,28 | 5,07% | 88.547,00 |
| 28.03.2025 | 2,18 | 2,20 | 2,16 | 2,17 | -3,56% | 27.207,00 |
| 27.03.2025 | 2,30 | 2,30 | 2,19 | 2,25 | 1,35% | 507,00 |
| 26.03.2025 | 2,24 | 2,28 | 2,20 | 2,22 | 0,45% | 37.644,00 |
| 25.03.2025 | 2,16 | 2,33 | 2,16 | 2,21 | -5,56% | 16.019,00 |
| 24.03.2025 | 2,20 | 2,34 | 2,17 | 2,34 | 4,93% | 537,00 |
| 21.03.2025 | 2,15 | 2,25 | 2,15 | 2,23 | 0,00% | 6.419,00 |
| 20.03.2025 | 2,34 | 2,34 | 2,22 | 2,23 | -2,19% | 3.192,00 |
| 19.03.2025 | 2,16 | 2,33 | 2,15 | 2,28 | 1,79% | 164.049,00 |
| 18.03.2025 | 2,29 | 2,35 | 2,20 | 2,24 | -2,18% | 17.982,00 |
| 17.03.2025 | 2,18 | 2,29 | 2,17 | 2,29 | 1,33% | 96.752,00 |
| 14.03.2025 | 2,12 | 2,26 | 2,12 | 2,26 | 4,63% | 25.650,00 |
| 13.03.2025 | 2,24 | 2,32 | 2,16 | 2,16 | -3,57% | 28.054,00 |
| 12.03.2025 | 2,15 | 2,30 | 2,15 | 2,24 | -2,61% | 15.152,00 |
| 11.03.2025 | 2,35 | 2,48 | 2,25 | 2,30 | 0,00% | 28.192,00 |
| 10.03.2025 | 2,47 | 2,47 | 2,30 | 2,30 | -6,88% | 40.638,00 |
| 07.03.2025 | 2,37 | 2,47 | 2,28 | 2,47 | 5,11% | 38.571,00 |
| 06.03.2025 | 2,31 | 2,44 | 2,30 | 2,35 | 0,43% | 21.278,00 |
| 05.03.2025 | 2,29 | 2,47 | 2,29 | 2,34 | -0,43% | 11.048,00 |
| 04.03.2025 | 2,57 | 2,57 | 2,30 | 2,35 | -2,49% | 16.925,00 |
| 03.03.2025 | 2,50 | 2,79 | 2,41 | 2,41 | -1,63% | 58.513,00 |
| 28.02.2025 | 2,38 | 2,48 | 2,36 | 2,45 | -0,81% | 17.145,00 |
| 27.02.2025 | 2,45 | 2,50 | 2,36 | 2,47 | 3,35% | 47.509,00 |
| 26.02.2025 | 2,50 | 2,50 | 2,39 | 2,39 | -4,40% | 39.276,00 |
| 25.02.2025 | 2,50 | 2,52 | 2,37 | 2,50 | 7,76% | 118.267,00 |
| 24.02.2025 | 2,10 | 2,37 | 2,10 | 2,32 | 10,48% | 31.830,00 |
| 21.02.2025 | 2,14 | 2,18 | 2,08 | 2,10 | -2,78% | 104.132,00 |
| 20.02.2025 | 2,24 | 2,27 | 2,16 | 2,16 | -4,00% | 74.830,00 |
| 19.02.2025 | 2,30 | 2,30 | 2,17 | 2,25 | -3,43% | 71.886,00 |
| 18.02.2025 | 2,40 | 2,40 | 2,17 | 2,33 | -0,43% | 15.062,00 |
| 17.02.2025 | 2,39 | 2,40 | 2,29 | 2,34 | -0,85% | 40.921,00 |
| 14.02.2025 | 2,45 | 2,59 | 2,31 | 2,36 | 0,85% | 33.279,00 |
| 13.02.2025 | 2,52 | 2,75 | 2,30 | 2,34 | -12,69% | 204.038,00 |
| 12.02.2025 | 2,67 | 2,68 | 2,61 | 2,68 | 1,13% | 7.952,00 |
| 11.02.2025 | 2,67 | 2,76 | 2,57 | 2,65 | -1,85% | 37.468,00 |
| 10.02.2025 | 2,62 | 2,72 | 2,62 | 2,70 | 1,12% | 29.236,00 |
| 07.02.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -0,37% | 2.205,00 |
| 06.02.2025 | 2,72 | 2,73 | 2,68 | 2,68 | -1,47% | 38.366,00 |
| 05.02.2025 | 2,72 | 2,81 | 2,72 | 2,72 | -3,20% | 5.294,00 |
| 04.02.2025 | 2,72 | 2,81 | 2,72 | 2,81 | 0,72% | 524,00 |
| 03.02.2025 | 2,70 | 2,79 | 2,70 | 2,79 | 0,00% | 6.264,00 |
| 31.01.2025 | 2,72 | 2,88 | 2,72 | 2,79 | 2,95% | 5.602,00 |
| 30.01.2025 | 2,72 | 2,83 | 2,71 | 2,71 | -1,45% | 7.043,00 |
| 29.01.2025 | 2,79 | 2,90 | 2,71 | 2,75 | 1,85% | 30.763,00 |
| 28.01.2025 | 2,65 | 2,73 | 2,64 | 2,70 | -3,57% | 35.469,00 |
| 27.01.2025 | 2,78 | 2,80 | 2,70 | 2,80 | 2,56% | 19.106,00 |
| 24.01.2025 | 2,72 | 2,81 | 2,72 | 2,73 | 0,37% | 40.512,00 |
| 23.01.2025 | 2,75 | 2,78 | 2,62 | 2,72 | -0,37% | 38.195,00 |
| 22.01.2025 | 2,88 | 2,88 | 2,73 | 2,73 | -1,80% | 19.477,00 |
| 21.01.2025 | 2,78 | 2,95 | 2,75 | 2,78 | -2,11% | 127.381,00 |
| 20.01.2025 | 2,80 | 2,86 | 2,78 | 2,84 | -1,05% | 63.799,00 |
| 17.01.2025 | 2,81 | 2,89 | 2,81 | 2,87 | 0,70% | 30.099,00 |
| 16.01.2025 | 2,87 | 2,91 | 2,85 | 2,85 | -3,72% | 5.683,00 |
| 15.01.2025 | 2,75 | 2,96 | 2,75 | 2,96 | 7,25% | 117.060,00 |
| 14.01.2025 | 2,78 | 2,78 | 2,75 | 2,76 | -0,36% | 17.742,00 |
| 13.01.2025 | 2,81 | 2,90 | 2,77 | 2,77 | -1,42% | 28.285,00 |