0,910€
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,90 | 0,99 | 0,89 | 0,91 | 0,00% | - |
| 19.10.2026 | 0,91 | 0,92 | 0,83 | 0,91 | 0,55% | - |
| 16.10.2026 | 1,00 | 1,04 | 0,88 | 0,91 | -9,32% | - |
| 15.10.2026 | 0,99 | 1,01 | 0,99 | 1,00 | -2,63% | - |
| 14.10.2026 | 1,08 | 1,12 | 1,02 | 1,03 | -10,48% | - |
| 13.10.2026 | 1,13 | 1,17 | 1,07 | 1,15 | 0,00% | - |
| 12.10.2026 | 1,16 | 1,18 | 1,10 | 1,15 | -0,87% | - |
| 09.10.2026 | 1,15 | 1,17 | 1,13 | 1,16 | -4,94% | - |
| 08.10.2026 | 1,17 | 1,22 | 1,12 | 1,22 | 3,40% | - |
| 07.10.2026 | 1,20 | 1,24 | 1,17 | 1,18 | -0,84% | - |
| 06.10.2026 | 1,15 | 1,23 | 1,12 | 1,19 | 2,60% | - |
| 05.10.2026 | 1,20 | 1,21 | 1,14 | 1,16 | -3,35% | - |
| 02.10.2026 | 1,25 | 1,27 | 1,18 | 1,20 | -3,24% | - |
| 01.10.2026 | 1,22 | 1,28 | 1,21 | 1,24 | -1,59% | 30,00 |
| 30.09.2026 | 1,22 | 1,26 | 1,19 | 1,26 | -2,33% | - |
| 29.09.2026 | 1,23 | 1,31 | 1,21 | 1,29 | 1,58% | - |
| 28.09.2026 | 1,24 | 1,29 | 1,20 | 1,27 | -0,78% | - |
| 25.09.2026 | 1,23 | 1,29 | 1,20 | 1,28 | -1,54% | - |
| 24.09.2026 | 1,26 | 1,32 | 1,23 | 1,30 | -1,15% | - |
| 23.09.2026 | 1,31 | 1,33 | 1,26 | 1,31 | -1,50% | - |
| 22.09.2026 | 1,23 | 1,33 | 1,20 | 1,33 | 7,26% | - |
| 21.09.2026 | 1,24 | 1,26 | 1,21 | 1,24 | -0,80% | - |
| 18.09.2026 | 1,19 | 1,26 | 1,18 | 1,25 | 4,17% | - |
| 17.09.2026 | 1,24 | 1,25 | 1,19 | 1,20 | -7,34% | - |
| 16.09.2026 | 1,27 | 1,30 | 1,21 | 1,30 | 1,17% | - |
| 15.09.2026 | 1,28 | 1,33 | 1,26 | 1,28 | -1,16% | - |
| 14.09.2026 | 1,29 | 1,32 | 1,26 | 1,30 | 0,39% | - |
| 11.09.2026 | 1,35 | 1,35 | 1,28 | 1,29 | -5,84% | - |
| 10.09.2026 | 1,35 | 1,39 | 1,29 | 1,37 | 1,48% | - |
| 09.09.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -2,53% | - |
| 08.09.2026 | 1,47 | 1,50 | 1,35 | 1,39 | -5,14% | - |
| 07.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 04.09.2026 | 1,40 | 1,49 | 1,39 | 1,46 | 4,66% | - |
| 03.09.2026 | 1,44 | 1,47 | 1,38 | 1,40 | -4,12% | - |
| 02.09.2026 | 1,42 | 1,48 | 1,40 | 1,46 | 0,00% | - |
| 01.09.2026 | 1,49 | 1,51 | 1,38 | 1,46 | -4,59% | - |
| 31.08.2026 | 1,48 | 1,53 | 1,44 | 1,53 | 3,04% | - |
| 28.08.2026 | 1,48 | 1,51 | 1,46 | 1,48 | 0,68% | - |
| 27.08.2026 | 1,48 | 1,55 | 1,47 | 1,47 | -0,68% | - |
| 26.08.2026 | 1,50 | 1,51 | 1,45 | 1,48 | 1,37% | 18,00 |
| 25.08.2026 | 1,45 | 1,51 | 1,42 | 1,46 | -0,68% | - |
| 24.08.2026 | 1,55 | 1,60 | 1,43 | 1,47 | -5,16% | - |
| 21.08.2026 | 1,58 | 1,61 | 1,53 | 1,55 | -1,59% | - |
| 20.08.2026 | 1,61 | 1,63 | 1,57 | 1,58 | 1,61% | - |
| 19.08.2026 | 1,53 | 1,67 | 1,52 | 1,55 | -29,86% | - |
| 05.05.2026 | 2,20 | 2,27 | 2,17 | 2,21 | 1,38% | - |
| 04.05.2026 | 2,17 | 2,32 | 2,12 | 2,18 | 9,00% | - |
| 30.04.2026 | 1,94 | 2,01 | 1,94 | 2,00 | 1,78% | - |
| 29.04.2026 | 2,06 | 2,08 | 1,94 | 1,97 | -4,61% | 9.500,00 |
| 28.04.2026 | 2,02 | 2,10 | 2,01 | 2,06 | -0,48% | - |
| 27.04.2026 | 2,00 | 2,09 | 1,99 | 2,07 | 3,50% | 58,00 |
| 24.04.2026 | 1,99 | 2,05 | 1,97 | 2,00 | 0,00% | - |
| 23.04.2026 | 2,04 | 2,09 | 1,99 | 2,00 | -2,44% | - |
| 22.04.2026 | 2,06 | 2,13 | 2,05 | 2,05 | -0,49% | - |
| 21.04.2026 | 2,14 | 2,19 | 2,05 | 2,06 | -3,29% | - |
| 20.04.2026 | 2,12 | 2,15 | 1,95 | 2,13 | -1,39% | - |
| 17.04.2026 | 2,14 | 2,19 | 2,11 | 2,16 | 1,41% | - |
| 16.04.2026 | 2,19 | 2,25 | 2,09 | 2,13 | -3,18% | 9.000,00 |
| 15.04.2026 | 2,13 | 2,23 | 2,08 | 2,20 | 5,77% | - |
| 14.04.2026 | 2,00 | 2,13 | 1,99 | 2,08 | 1,96% | - |
| 13.04.2026 | 2,00 | 2,08 | 1,96 | 2,04 | 0,99% | - |
| 10.04.2026 | 1,95 | 2,07 | 1,92 | 2,02 | 3,06% | - |
| 09.04.2026 | 2,04 | 2,08 | 1,92 | 1,96 | -4,85% | - |
| 08.04.2026 | 2,02 | 2,19 | 1,91 | 2,06 | 5,91% | 82.000,00 |
| 07.04.2026 | 2,36 | 2,75 | 1,93 | 1,95 | -2,02% | 9.126,00 |
| 02.04.2026 | 1,97 | 2,03 | 1,92 | 1,99 | -2,70% | - |
| 01.04.2026 | 2,08 | 2,13 | 1,99 | 2,04 | -0,49% | - |
| 31.03.2026 | 2,03 | 2,07 | 1,98 | 2,05 | 0,49% | - |
| 30.03.2026 | 2,00 | 2,06 | 1,97 | 2,04 | 2,77% | - |
| 27.03.2026 | 2,15 | 2,19 | 1,99 | 1,99 | -5,02% | - |
| 26.03.2026 | 2,09 | 2,17 | 2,07 | 2,09 | -5,00% | - |
| 25.03.2026 | 2,09 | 2,21 | 2,06 | 2,20 | 5,26% | - |
| 24.03.2026 | 2,11 | 2,17 | 2,06 | 2,09 | 0,97% | 8.500,00 |
| 23.03.2026 | 2,06 | 2,16 | 2,04 | 2,07 | 0,49% | - |
| 20.03.2026 | 2,07 | 2,19 | 2,04 | 2,06 | -0,48% | - |
| 19.03.2026 | 2,09 | 2,15 | 2,01 | 2,07 | -1,43% | - |
| 18.03.2026 | 2,24 | 2,26 | 2,07 | 2,10 | -4,55% | 360,00 |
| 17.03.2026 | 2,23 | 2,34 | 2,19 | 2,20 | -1,79% | - |
| 16.03.2026 | 2,34 | 2,37 | 2,23 | 2,24 | -5,49% | 2.700,00 |
| 13.03.2026 | 2,32 | 2,37 | 2,28 | 2,37 | 2,16% | 1.800,00 |
| 12.03.2026 | 2,33 | 2,45 | 2,28 | 2,32 | 0,00% | 7.584,00 |
| 11.03.2026 | 2,37 | 2,42 | 2,27 | 2,32 | -1,69% | - |
| 10.03.2026 | 2,41 | 2,48 | 2,29 | 2,36 | 0,00% | 1.300,00 |
| 09.03.2026 | 2,42 | 2,45 | 2,25 | 2,36 | -1,67% | 500,00 |
| 06.03.2026 | 2,48 | 2,52 | 2,35 | 2,40 | -4,76% | - |
| 05.03.2026 | 2,44 | 2,59 | 2,44 | 2,52 | 0,80% | - |
| 04.03.2026 | 2,48 | 2,58 | 2,45 | 2,50 | 0,81% | 800,00 |
| 03.03.2026 | 2,57 | 2,59 | 2,43 | 2,48 | -6,06% | - |
| 02.03.2026 | 2,73 | 2,81 | 2,49 | 2,64 | -2,22% | 1.000,00 |
| 27.02.2026 | 3,12 | 3,34 | 2,69 | 2,70 | -1,46% | - |
| 26.02.2026 | 3,48 | 3,52 | 2,74 | 2,74 | -21,04% | - |
| 25.02.2026 | 3,38 | 3,51 | 3,38 | 3,47 | 1,17% | - |
| 24.02.2026 | 3,32 | 3,47 | 3,31 | 3,43 | 2,69% | - |
| 23.02.2026 | 3,38 | 3,40 | 3,29 | 3,34 | -1,76% | - |
| 20.02.2026 | 3,39 | 3,49 | 3,34 | 3,40 | 0,89% | - |
| 19.02.2026 | 3,22 | 3,39 | 3,20 | 3,37 | 3,06% | - |
| 18.02.2026 | 3,16 | 3,33 | 3,14 | 3,27 | 3,15% | - |
| 17.02.2026 | 3,14 | 3,23 | 3,12 | 3,17 | 0,63% | - |
| 16.02.2026 | 3,14 | 3,16 | 3,14 | 3,15 | 0,00% | - |
| 13.02.2026 | 3,18 | 3,27 | 3,13 | 3,15 | -0,63% | - |