6,330$
-1,09%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 6,37 | 6,48 | 6,27 | 6,33 | -1,09% | 4.054.618,00 |
| 11.03.2026 | 6,44 | 6,52 | 6,38 | 6,40 | -1,23% | 2.456.705,00 |
| 10.03.2026 | 6,56 | 6,62 | 6,34 | 6,48 | -0,77% | 920,00 |
| 09.03.2026 | 6,51 | 6,57 | 6,34 | 6,53 | -0,46% | 920,00 |
| 06.03.2026 | 6,66 | 6,67 | 6,53 | 6,56 | -2,24% | 920,00 |
| 05.03.2026 | 6,82 | 6,98 | 6,66 | 6,71 | -2,33% | 920,00 |
| 04.03.2026 | 6,96 | 7,06 | 6,83 | 6,87 | -0,43% | 3.152.162,00 |
| 03.03.2026 | 7,04 | 7,10 | 6,88 | 6,90 | -4,03% | 2.627.921,00 |
| 02.03.2026 | 7,10 | 7,24 | 7,04 | 7,19 | -1,37% | 2.835.886,00 |
| 27.02.2026 | 7,21 | 7,34 | 7,08 | 7,29 | 0,83% | 3.738.288,00 |
| 26.02.2026 | 7,47 | 7,50 | 7,16 | 7,23 | -3,73% | 4.433.996,00 |
| 25.02.2026 | 8,11 | 8,17 | 7,50 | 7,51 | -7,74% | 5.076.182,00 |
| 24.02.2026 | 7,86 | 8,24 | 7,86 | 8,14 | 2,78% | 4.679.401,00 |
| 23.02.2026 | 8,14 | 8,14 | 7,90 | 7,92 | -2,22% | 4.074.352,00 |
| 20.02.2026 | 7,69 | 8,15 | 7,60 | 8,10 | 7,71% | 6.717.747,00 |
| 19.02.2026 | 7,44 | 7,57 | 7,41 | 7,52 | 0,80% | 3.046.610,00 |
| 18.02.2026 | 7,31 | 7,55 | 7,25 | 7,46 | 2,47% | 3.681.431,00 |
| 17.02.2026 | 7,41 | 7,48 | 7,24 | 7,28 | -1,49% | 3.791.178,00 |
| 13.02.2026 | 7,02 | 7,58 | 6,97 | 7,39 | 4,67% | 5.487.453,00 |
| 12.02.2026 | 6,70 | 7,28 | 6,50 | 7,06 | -8,19% | 12.632.596,00 |
| 11.02.2026 | 7,76 | 7,81 | 7,64 | 7,69 | -1,54% | 4.474.214,00 |
| 10.02.2026 | 7,91 | 8,00 | 7,81 | 7,81 | -1,26% | 4.174.925,00 |
| 09.02.2026 | 8,14 | 8,22 | 7,74 | 7,91 | -3,65% | 4.587.977,00 |
| 06.02.2026 | 8,16 | 8,43 | 7,98 | 8,21 | 1,36% | 4.017.894,00 |
| 05.02.2026 | 8,23 | 8,45 | 7,98 | 8,10 | -2,29% | 3.561.946,00 |
| 04.02.2026 | 8,06 | 8,48 | 8,05 | 8,29 | 3,62% | 4.013.347,00 |
| 03.02.2026 | 8,11 | 8,33 | 7,99 | 8,00 | -2,44% | 4.569.995,00 |
| 02.02.2026 | 8,53 | 8,53 | 8,07 | 8,20 | -3,98% | 5.591.047,00 |
| 30.01.2026 | 8,42 | 8,55 | 8,08 | 8,54 | -0,70% | 6.760.985,00 |
| 29.01.2026 | 8,88 | 8,98 | 8,49 | 8,60 | -3,26% | 5.533.034,00 |
| 28.01.2026 | 8,94 | 9,15 | 8,82 | 8,89 | -1,22% | 4.710.381,00 |
| 27.01.2026 | 9,00 | 9,22 | 8,86 | 9,00 | -1,10% | 3.667.663,00 |
| 26.01.2026 | 9,74 | 9,74 | 9,09 | 9,10 | -6,76% | 4.319.490,00 |
| 23.01.2026 | 9,75 | 9,94 | 9,70 | 9,76 | 0,21% | 4.487.800,00 |
| 22.01.2026 | 9,63 | 9,80 | 9,23 | 9,74 | 1,56% | 5.428.719,00 |
| 21.01.2026 | 9,50 | 9,62 | 9,09 | 9,59 | 1,37% | 6.959.876,00 |
| 20.01.2026 | 9,15 | 9,64 | 8,95 | 9,46 | 7,99% | 24.897.584,00 |
| 16.01.2026 | 8,67 | 8,80 | 8,61 | 8,76 | 0,69% | 4.613.080,00 |
| 15.01.2026 | 8,58 | 8,73 | 8,17 | 8,70 | 1,05% | 6.531.302,00 |
| 14.01.2026 | 8,52 | 8,69 | 8,43 | 8,61 | 2,14% | 4.717.721,00 |
| 13.01.2026 | 8,29 | 8,57 | 8,20 | 8,43 | 3,82% | 8.350.807,00 |
| 12.01.2026 | 8,05 | 8,21 | 7,96 | 8,12 | 0,87% | 6.944.294,00 |
| 09.01.2026 | 8,19 | 8,29 | 7,90 | 8,05 | -0,98% | 3.822.706,00 |
| 08.01.2026 | 8,09 | 8,40 | 8,03 | 8,13 | -0,73% | 7.825.081,00 |
| 07.01.2026 | 8,14 | 8,49 | 7,96 | 8,19 | 1,49% | 7.157.377,00 |
| 06.01.2026 | 7,40 | 8,14 | 7,39 | 8,07 | 8,47% | 8.625.737,00 |
| 05.01.2026 | 7,20 | 7,75 | 7,18 | 7,44 | 2,76% | 6.513.608,00 |