2,570€
3,42%
Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,49 | 2,59 | 2,49 | 2,57 | 3,42% | - |
| 11.11.2026 | 2,42 | 2,49 | 2,41 | 2,49 | 2,60% | - |
| 10.11.2026 | 2,38 | 2,46 | 2,38 | 2,42 | 1,64% | - |
| 09.11.2026 | 2,34 | 2,39 | 2,28 | 2,38 | 2,14% | - |
| 06.11.2026 | 2,36 | 2,38 | 2,33 | 2,33 | -1,10% | - |
| 05.11.2026 | 2,39 | 2,47 | 2,35 | 2,36 | -1,21% | - |
| 04.11.2026 | 2,40 | 2,43 | 2,39 | 2,39 | -0,54% | - |
| 03.11.2026 | 2,32 | 2,44 | 2,32 | 2,40 | 2,56% | - |
| 02.11.2026 | 2,42 | 2,42 | 2,33 | 2,34 | -2,90% | - |
| 30.10.2026 | 2,51 | 2,51 | 2,41 | 2,41 | -3,94% | - |
| 29.10.2026 | 2,51 | 2,52 | 2,49 | 2,51 | 0,12% | - |
| 28.10.2026 | 2,51 | 2,54 | 2,49 | 2,51 | -0,32% | - |
| 27.10.2026 | 2,50 | 2,53 | 2,50 | 2,52 | 0,44% | - |
| 26.10.2026 | 2,52 | 2,53 | 2,50 | 2,50 | 0,44% | - |
| 23.10.2026 | 2,55 | 2,55 | 2,49 | 2,49 | -2,04% | - |
| 22.10.2026 | 2,60 | 2,60 | 2,53 | 2,55 | -2,08% | - |
| 21.10.2026 | 2,58 | 2,61 | 2,55 | 2,60 | 1,01% | - |
| 20.10.2026 | 2,52 | 2,59 | 2,51 | 2,57 | 1,94% | - |
| 19.10.2026 | 2,57 | 2,57 | 2,52 | 2,52 | -1,52% | - |
| 16.10.2026 | 2,56 | 2,57 | 2,52 | 2,56 | 0,47% | - |
| 15.10.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,59% | - |
| 14.10.2026 | 2,53 | 2,62 | 2,53 | 2,54 | 0,16% | - |
| 13.10.2026 | 2,67 | 2,68 | 2,52 | 2,53 | -5,20% | - |
| 12.10.2026 | 2,65 | 2,69 | 2,65 | 2,67 | 0,94% | - |
| 09.10.2026 | 2,63 | 2,69 | 2,63 | 2,65 | 0,65% | - |
| 08.10.2026 | 2,69 | 2,70 | 2,62 | 2,63 | -2,41% | - |
| 07.10.2026 | 2,70 | 2,71 | 2,69 | 2,69 | -0,63% | - |
| 06.10.2026 | 2,69 | 2,73 | 2,68 | 2,71 | 0,78% | - |
| 05.10.2026 | 2,73 | 2,75 | 2,68 | 2,69 | -1,39% | - |
| 02.10.2026 | 2,75 | 2,75 | 2,72 | 2,73 | -0,66% | - |
| 01.10.2026 | 2,77 | 2,77 | 2,72 | 2,75 | -0,87% | - |
| 30.09.2026 | 2,72 | 2,78 | 2,71 | 2,77 | 1,99% | - |
| 29.09.2026 | 2,75 | 2,75 | 2,71 | 2,72 | -1,13% | - |
| 28.09.2026 | 2,75 | 2,80 | 2,74 | 2,75 | -0,18% | - |
| 25.09.2026 | 2,74 | 2,76 | 2,72 | 2,75 | 0,70% | - |
| 24.09.2026 | 2,74 | 2,75 | 2,69 | 2,73 | -0,55% | - |
| 23.09.2026 | 2,81 | 2,81 | 2,74 | 2,75 | -2,07% | - |
| 22.09.2026 | 2,78 | 2,81 | 2,78 | 2,81 | 0,90% | - |
| 21.09.2026 | 2,80 | 2,80 | 2,76 | 2,78 | 0,07% | - |
| 18.09.2026 | 2,82 | 2,85 | 2,77 | 2,78 | -1,42% | - |
| 17.09.2026 | 2,79 | 2,83 | 2,79 | 2,82 | 1,08% | - |
| 16.09.2026 | 2,78 | 2,82 | 2,78 | 2,79 | 0,22% | - |
| 15.09.2026 | 2,77 | 2,81 | 2,77 | 2,78 | 0,32% | - |
| 14.09.2026 | 2,80 | 2,82 | 2,77 | 2,77 | -0,82% | - |
| 11.09.2026 | 2,79 | 2,80 | 2,78 | 2,80 | 0,36% | - |
| 10.09.2026 | 2,77 | 2,80 | 2,77 | 2,79 | 0,47% | - |
| 09.09.2026 | 2,82 | 2,82 | 2,77 | 2,77 | -1,60% | - |
| 08.09.2026 | 2,79 | 2,84 | 2,79 | 2,82 | 1,22% | - |
| 07.09.2026 | 2,80 | 2,80 | 2,76 | 2,79 | -0,61% | - |
| 04.09.2026 | 2,81 | 2,82 | 2,79 | 2,80 | -0,39% | - |
| 03.09.2026 | 2,81 | 2,84 | 2,78 | 2,81 | -0,04% | - |
| 02.09.2026 | 2,78 | 2,84 | 2,77 | 2,81 | 1,19% | - |
| 01.09.2026 | 2,80 | 2,81 | 2,77 | 2,78 | -0,43% | - |
| 31.08.2026 | 2,82 | 2,87 | 2,79 | 2,79 | -0,85% | - |
| 28.08.2026 | 2,83 | 2,87 | 2,77 | 2,82 | -0,39% | - |
| 27.08.2026 | 2,85 | 2,87 | 2,82 | 2,83 | -0,63% | - |
| 26.08.2026 | 2,86 | 2,87 | 2,85 | 2,85 | -0,56% | 5.520,00 |
| 25.08.2026 | 2,83 | 2,87 | 2,82 | 2,86 | 1,02% | - |
| 24.08.2026 | 2,85 | 2,88 | 2,82 | 2,83 | -0,49% | - |
| 21.08.2026 | 2,79 | 2,88 | 2,79 | 2,85 | 2,08% | - |
| 20.08.2026 | 2,81 | 2,81 | 2,79 | 2,79 | -1,20% | 299,00 |
| 19.08.2026 | 2,87 | 2,88 | 2,81 | 2,82 | 2,28% | - |
| 05.05.2026 | 2,76 | 2,82 | 2,74 | 2,76 | -0,04% | - |
| 04.05.2026 | 2,81 | 2,81 | 2,74 | 2,76 | -1,60% | - |
| 30.04.2026 | 2,73 | 2,81 | 2,72 | 2,81 | 2,45% | - |
| 29.04.2026 | 2,82 | 2,83 | 2,73 | 2,74 | -2,77% | - |
| 28.04.2026 | 2,82 | 2,86 | 2,77 | 2,82 | -0,39% | - |
| 27.04.2026 | 2,80 | 2,84 | 2,80 | 2,83 | 0,89% | - |
| 24.04.2026 | 2,82 | 2,86 | 2,79 | 2,80 | -0,53% | - |
| 23.04.2026 | 2,83 | 2,86 | 2,80 | 2,82 | -0,88% | - |
| 22.04.2026 | 2,83 | 2,90 | 2,82 | 2,84 | 1,10% | - |
| 21.04.2026 | 2,87 | 2,88 | 2,81 | 2,81 | -2,06% | - |
| 20.04.2026 | 2,87 | 2,89 | 2,84 | 2,87 | -0,49% | - |
| 17.04.2026 | 2,86 | 2,94 | 2,85 | 2,89 | 0,91% | - |
| 16.04.2026 | 2,88 | 2,92 | 2,85 | 2,86 | -0,24% | - |
| 15.04.2026 | 2,87 | 2,94 | 2,86 | 2,87 | -0,42% | - |
| 14.04.2026 | 2,84 | 2,92 | 2,83 | 2,88 | 1,34% | - |
| 13.04.2026 | 2,83 | 2,84 | 2,79 | 2,84 | -0,35% | - |
| 10.04.2026 | 2,83 | 2,89 | 2,82 | 2,85 | 0,85% | - |
| 09.04.2026 | 2,82 | 2,83 | 2,78 | 2,83 | -0,11% | - |
| 08.04.2026 | 2,80 | 2,86 | 2,79 | 2,83 | 3,59% | - |
| 07.04.2026 | 2,81 | 2,81 | 2,70 | 2,73 | -2,98% | - |
| 02.04.2026 | 2,74 | 2,82 | 2,74 | 2,82 | 1,26% | - |
| 01.04.2026 | 2,80 | 2,83 | 2,76 | 2,78 | -0,47% | - |
| 31.03.2026 | 2,71 | 2,80 | 2,69 | 2,79 | 3,83% | - |
| 30.03.2026 | 2,69 | 2,71 | 2,65 | 2,69 | 0,19% | - |
| 27.03.2026 | 2,79 | 2,83 | 2,68 | 2,69 | -3,49% | 6.424,00 |
| 26.03.2026 | 2,85 | 2,87 | 2,76 | 2,78 | -2,56% | - |
| 25.03.2026 | 2,79 | 2,92 | 2,78 | 2,86 | 2,33% | - |
| 24.03.2026 | 2,80 | 2,83 | 2,76 | 2,79 | -1,24% | - |
| 23.03.2026 | 2,71 | 2,89 | 2,66 | 2,83 | 3,18% | - |
| 20.03.2026 | 2,77 | 2,79 | 2,72 | 2,74 | -0,98% | - |
| 19.03.2026 | 2,79 | 2,81 | 2,75 | 2,77 | -0,61% | - |
| 18.03.2026 | 2,89 | 2,89 | 2,78 | 2,78 | -3,13% | 8.540,00 |
| 17.03.2026 | 2,82 | 2,91 | 2,81 | 2,87 | 1,20% | - |
| 16.03.2026 | 2,82 | 2,84 | 2,78 | 2,84 | 1,25% | - |
| 13.03.2026 | 2,79 | 2,86 | 2,75 | 2,80 | 0,36% | - |
| 12.03.2026 | 2,83 | 2,86 | 2,78 | 2,79 | -2,00% | - |
| 11.03.2026 | 2,91 | 2,93 | 2,83 | 2,85 | -1,96% | - |
| 10.03.2026 | 2,81 | 2,97 | 2,81 | 2,91 | 3,16% | - |