10,205$
1,34%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,10 | 10,22 | 10,00 | 10,21 | 1,39% | 2.176.108,00 |
| 24.07.2025 | 10,04 | 10,16 | 9,96 | 10,07 | -0,30% | 2.833.939,00 |
| 23.07.2025 | 9,88 | 10,22 | 9,87 | 10,10 | 2,85% | 4.025.954,00 |
| 22.07.2025 | 9,51 | 9,84 | 9,51 | 9,82 | 3,92% | 4.815.758,00 |
| 21.07.2025 | 9,64 | 9,68 | 9,40 | 9,45 | -0,11% | 3.879.527,00 |
| 18.07.2025 | 9,75 | 9,78 | 9,40 | 9,46 | -1,87% | 3.132.258,00 |
| 17.07.2025 | 9,56 | 9,69 | 9,53 | 9,64 | 0,10% | 3.939.475,00 |
| 16.07.2025 | 9,62 | 9,81 | 9,55 | 9,63 | 0,73% | 3.360.781,00 |
| 15.07.2025 | 9,83 | 9,88 | 9,55 | 9,56 | -2,55% | 3.474.092,00 |
| 14.07.2025 | 9,92 | 10,01 | 9,77 | 9,81 | -1,31% | 2.623.799,00 |
| 11.07.2025 | 9,83 | 10,07 | 9,74 | 9,94 | -0,80% | 3.566.537,00 |
| 10.07.2025 | 9,92 | 10,12 | 9,85 | 10,02 | 1,11% | 3.810.164,00 |
| 09.07.2025 | 10,05 | 10,20 | 9,90 | 9,91 | -0,40% | 3.640.156,00 |
| 08.07.2025 | 9,72 | 10,27 | 9,71 | 9,95 | 2,37% | 5.188.941,00 |
| 07.07.2025 | 9,83 | 9,98 | 9,72 | 9,72 | -2,41% | 2.585.019,00 |
| 03.07.2025 | 10,19 | 10,23 | 9,96 | 9,96 | -1,87% | 2.377.417,00 |
| 02.07.2025 | 10,02 | 10,29 | 9,92 | 10,15 | 1,00% | 4.115.123,00 |
| 01.07.2025 | 9,66 | 10,44 | 9,55 | 10,05 | 3,82% | 5.502.290,00 |
| 30.06.2025 | 9,88 | 9,94 | 9,60 | 9,68 | -1,83% | 3.603.437,00 |
| 27.06.2025 | 9,98 | 10,14 | 9,73 | 9,86 | -1,20% | 4.463.193,00 |
| 26.06.2025 | 10,03 | 10,18 | 9,95 | 9,98 | -0,20% | 2.538.643,00 |
| 25.06.2025 | 9,80 | 10,12 | 9,73 | 10,00 | 0,50% | 2.804.315,00 |
| 24.06.2025 | 9,85 | 10,02 | 9,83 | 9,95 | 1,53% | 3.212.452,00 |
| 23.06.2025 | 9,71 | 9,84 | 9,45 | 9,80 | 0,51% | 3.278.546,00 |
| 20.06.2025 | 9,85 | 9,88 | 9,60 | 9,75 | -1,32% | 4.766.853,00 |
| 18.06.2025 | 9,84 | 10,02 | 9,74 | 9,88 | 0,30% | 3.014.964,00 |
| 17.06.2025 | 10,05 | 10,11 | 9,75 | 9,85 | -3,34% | 2.969.785,00 |
| 16.06.2025 | 10,07 | 10,30 | 9,98 | 10,19 | 1,49% | 4.645.906,00 |
| 13.06.2025 | 9,91 | 10,24 | 9,88 | 10,04 | -0,30% | 3.343.921,00 |
| 12.06.2025 | 10,00 | 10,36 | 9,94 | 10,07 | -0,10% | 4.393.434,00 |
| 11.06.2025 | 10,12 | 10,30 | 9,99 | 10,08 | 0,40% | 3.113.352,00 |
| 10.06.2025 | 9,82 | 10,24 | 9,72 | 10,04 | 2,87% | 5.070.401,00 |
| 09.06.2025 | 9,60 | 10,05 | 9,58 | 9,76 | 2,09% | 3.872.137,00 |
| 06.06.2025 | 9,30 | 9,64 | 9,28 | 9,56 | 4,03% | 6.547.742,00 |
| 05.06.2025 | 9,54 | 9,54 | 9,12 | 9,19 | -3,57% | 5.412.974,00 |
| 04.06.2025 | 9,51 | 9,77 | 9,45 | 9,53 | 0,95% | 3.013.820,00 |
| 03.06.2025 | 9,20 | 9,51 | 8,98 | 9,44 | 2,05% | 4.169.818,00 |
| 02.06.2025 | 9,16 | 9,26 | 8,82 | 9,25 | 0,33% | 5.590.375,00 |
| 30.05.2025 | 9,36 | 9,45 | 9,17 | 9,22 | -3,35% | 5.303.686,00 |
| 29.05.2025 | 9,19 | 9,62 | 9,07 | 9,54 | 4,26% | 6.849.184,00 |
| 28.05.2025 | 9,13 | 9,23 | 8,91 | 9,15 | 0,11% | 4.642.840,00 |
| 27.05.2025 | 8,86 | 9,35 | 8,76 | 9,14 | 5,18% | 6.099.667,00 |
| 23.05.2025 | 8,49 | 8,74 | 8,23 | 8,69 | 0,00% | 5.397.105,00 |
| 22.05.2025 | 8,39 | 8,74 | 8,33 | 8,69 | 3,08% | 6.612.019,00 |
| 21.05.2025 | 8,70 | 8,70 | 8,29 | 8,43 | -3,77% | 4.462.588,00 |
| 20.05.2025 | 9,04 | 9,16 | 8,68 | 8,76 | -2,67% | 5.275.731,00 |
| 19.05.2025 | 8,66 | 9,05 | 8,60 | 9,00 | -0,44% | 4.426.030,00 |
| 16.05.2025 | 8,91 | 9,05 | 8,76 | 9,04 | 3,08% | 4.970.615,00 |
| 15.05.2025 | 8,09 | 8,95 | 8,03 | 8,77 | 9,08% | 9.398.260,00 |
| 14.05.2025 | 8,41 | 8,42 | 8,01 | 8,04 | -4,74% | 6.410.102,00 |
| 13.05.2025 | 8,71 | 8,75 | 8,36 | 8,44 | -3,10% | 7.417.172,00 |
| 12.05.2025 | 8,75 | 9,22 | 8,54 | 8,71 | 0,00% | 9.037.273,00 |
| 09.05.2025 | 9,10 | 9,13 | 8,71 | 8,71 | -3,44% | 3.912.946,00 |
| 08.05.2025 | 8,78 | 9,18 | 8,67 | 9,02 | 2,97% | 5.159.708,00 |
| 07.05.2025 | 9,14 | 9,16 | 8,53 | 8,76 | -4,05% | 9.066.742,00 |
| 06.05.2025 | 8,61 | 9,27 | 8,05 | 9,13 | 4,70% | 18.964.921,00 |
| 05.05.2025 | 9,36 | 9,41 | 8,63 | 8,72 | -9,07% | 14.537.091,00 |
| 02.05.2025 | 9,61 | 9,75 | 9,18 | 9,59 | 1,48% | 13.591.024,00 |
| 01.05.2025 | 10,18 | 10,88 | 9,25 | 9,45 | -26,91% | 30.940.437,00 |
| 30.04.2025 | 13,03 | 13,08 | 12,81 | 12,93 | -1,75% | 5.407.705,00 |
| 29.04.2025 | 12,63 | 13,25 | 12,32 | 13,16 | 3,46% | 5.569.892,00 |
| 28.04.2025 | 12,26 | 12,81 | 12,26 | 12,72 | 4,26% | 3.624.925,00 |
| 25.04.2025 | 12,04 | 12,26 | 11,91 | 12,20 | 0,66% | 2.732.313,00 |
| 24.04.2025 | 11,65 | 12,16 | 11,44 | 12,12 | 5,48% | 5.975.128,00 |
| 23.04.2025 | 11,57 | 11,73 | 11,40 | 11,49 | 2,22% | 5.485.451,00 |
| 22.04.2025 | 10,72 | 11,43 | 10,60 | 11,24 | 5,74% | 5.418.390,00 |
| 21.04.2025 | 11,08 | 11,10 | 10,45 | 10,63 | -4,41% | 4.384.605,00 |
| 17.04.2025 | 10,96 | 11,22 | 10,88 | 11,12 | 2,77% | 2.927.652,00 |
| 16.04.2025 | 11,00 | 11,21 | 10,75 | 10,82 | -2,08% | 3.117.109,00 |
| 15.04.2025 | 11,29 | 11,31 | 10,96 | 11,05 | -2,21% | 3.124.340,00 |
| 14.04.2025 | 11,37 | 11,66 | 11,10 | 11,30 | 1,07% | 3.520.990,00 |
| 11.04.2025 | 11,51 | 11,54 | 10,94 | 11,18 | -2,19% | 5.056.415,00 |
| 10.04.2025 | 12,42 | 12,42 | 11,24 | 11,43 | -9,57% | 4.301.057,00 |
| 09.04.2025 | 11,52 | 12,71 | 11,05 | 12,64 | 8,50% | 7.076.639,00 |
| 08.04.2025 | 12,90 | 13,00 | 11,47 | 11,65 | -6,95% | 7.716.170,00 |
| 07.04.2025 | 12,75 | 13,28 | 12,15 | 12,52 | -4,06% | 4.618.631,00 |
| 04.04.2025 | 14,08 | 14,25 | 13,00 | 13,05 | -9,69% | 5.007.560,00 |
| 03.04.2025 | 14,59 | 14,70 | 14,13 | 14,45 | -1,83% | 3.050.868,00 |
| 02.04.2025 | 14,03 | 14,76 | 13,90 | 14,72 | 4,18% | 3.428.559,00 |
| 01.04.2025 | 14,82 | 14,90 | 14,10 | 14,13 | -5,10% | 3.647.709,00 |
| 31.03.2025 | 14,39 | 14,94 | 14,32 | 14,89 | 2,62% | 2.781.254,00 |
| 28.03.2025 | 14,49 | 14,56 | 14,34 | 14,51 | -0,34% | 1.867.807,00 |
| 27.03.2025 | 14,64 | 14,81 | 14,40 | 14,56 | -1,02% | 2.346.172,00 |
| 26.03.2025 | 14,65 | 14,77 | 14,43 | 14,71 | -0,07% | 3.133.974,00 |
| 25.03.2025 | 15,34 | 15,36 | 14,68 | 14,72 | -3,98% | 3.412.006,00 |
| 24.03.2025 | 15,48 | 15,85 | 15,18 | 15,33 | -0,39% | 3.459.275,00 |
| 21.03.2025 | 15,52 | 15,68 | 15,25 | 15,39 | -1,35% | 20.289.041,00 |
| 20.03.2025 | 15,79 | 15,80 | 15,43 | 15,60 | -1,20% | 2.905.874,00 |
| 19.03.2025 | 15,72 | 15,88 | 15,52 | 15,79 | 0,57% | 2.357.656,00 |
| 18.03.2025 | 15,66 | 15,77 | 15,31 | 15,70 | 0,51% | 2.264.684,00 |
| 17.03.2025 | 15,50 | 15,80 | 15,31 | 15,62 | 2,02% | 3.218.099,00 |
| 14.03.2025 | 14,95 | 15,41 | 14,81 | 15,31 | 2,34% | 3.034.354,00 |
| 13.03.2025 | 15,05 | 15,46 | 14,86 | 14,96 | -0,27% | 3.440.337,00 |
| 12.03.2025 | 15,47 | 15,50 | 15,00 | 15,00 | -3,85% | 3.543.057,00 |
| 11.03.2025 | 15,72 | 15,74 | 15,35 | 15,60 | -0,83% | 3.803.594,00 |
| 10.03.2025 | 15,36 | 16,08 | 15,33 | 15,73 | 1,88% | 3.986.320,00 |
| 07.03.2025 | 14,85 | 15,62 | 14,70 | 15,44 | 3,90% | 3.852.447,00 |
| 06.03.2025 | 14,31 | 14,90 | 14,26 | 14,86 | 2,84% | 2.343.224,00 |
| 05.03.2025 | 14,42 | 14,61 | 14,26 | 14,45 | 1,12% | 2.833.860,00 |
| 04.03.2025 | 14,14 | 14,57 | 14,13 | 14,29 | -0,42% | 4.018.785,00 |