2,700€
-1,46%
Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,78 | 2,84 | 2,69 | 2,72 | -1,87% | - |
| 24.04.2025 | 2,93 | 3,04 | 2,50 | 2,78 | 13,50% | - |
| 23.04.2025 | 2,90 | 3,19 | 2,27 | 2,45 | -16,70% | - |
| 22.04.2025 | 2,73 | 2,94 | 2,73 | 2,94 | 7,20% | - |
| 17.04.2025 | 2,70 | 2,77 | 2,67 | 2,74 | -1,26% | - |
| 16.04.2025 | 2,79 | 2,80 | 2,72 | 2,77 | -0,25% | - |
| 15.04.2025 | 2,82 | 2,84 | 2,73 | 2,78 | 0,25% | - |
| 14.04.2025 | 2,72 | 2,85 | 2,72 | 2,77 | 2,32% | - |
| 11.04.2025 | 2,73 | 2,81 | 2,67 | 2,71 | -1,92% | - |
| 10.04.2025 | 2,76 | 3,01 | 2,71 | 2,76 | -4,89% | - |
| 09.04.2025 | 2,82 | 2,93 | 2,63 | 2,91 | 3,20% | - |
| 08.04.2025 | 2,72 | 2,89 | 2,72 | 2,82 | 1,99% | - |
| 07.04.2025 | 2,68 | 2,78 | 2,45 | 2,76 | 3,25% | - |
| 04.04.2025 | 2,86 | 2,92 | 2,65 | 2,67 | -8,30% | - |
| 03.04.2025 | 2,76 | 2,98 | 2,65 | 2,92 | 6,27% | - |
| 02.04.2025 | 2,95 | 2,97 | 2,65 | 2,74 | -7,27% | - |
| 01.04.2025 | 3,21 | 3,23 | 2,91 | 2,96 | -7,62% | - |
| 31.03.2025 | 3,22 | 3,32 | 3,18 | 3,20 | -1,48% | - |
| 28.03.2025 | 3,29 | 3,34 | 3,16 | 3,25 | -1,60% | - |
| 27.03.2025 | 3,23 | 3,40 | 3,13 | 3,30 | 3,93% | - |
| 26.03.2025 | 3,13 | 3,25 | 3,11 | 3,18 | 1,44% | - |
| 25.03.2025 | 3,05 | 3,26 | 2,95 | 3,13 | 2,79% | - |
| 24.03.2025 | 3,27 | 3,30 | 3,02 | 3,05 | -6,22% | - |
| 21.03.2025 | 3,22 | 3,39 | 3,18 | 3,25 | 0,78% | - |
| 20.03.2025 | 3,46 | 3,49 | 3,15 | 3,23 | -7,14% | - |
| 19.03.2025 | 3,51 | 3,57 | 3,36 | 3,47 | -1,00% | - |
| 18.03.2025 | 3,27 | 3,68 | 3,23 | 3,51 | 7,51% | - |
| 17.03.2025 | 2,87 | 3,29 | 2,86 | 3,26 | 13,38% | - |
| 14.03.2025 | 2,85 | 2,94 | 2,80 | 2,88 | 1,77% | - |
| 13.03.2025 | 2,85 | 2,93 | 2,77 | 2,83 | -0,88% | - |
| 12.03.2025 | 2,92 | 3,07 | 2,79 | 2,85 | -2,13% | - |
| 11.03.2025 | 2,84 | 3,15 | 2,82 | 2,92 | 3,00% | - |
| 10.03.2025 | 2,92 | 2,97 | 2,71 | 2,83 | -3,35% | - |
| 07.03.2025 | 2,82 | 2,95 | 2,78 | 2,93 | 4,01% | - |
| 06.03.2025 | 2,86 | 2,95 | 2,76 | 2,82 | -2,19% | - |
| 05.03.2025 | 2,59 | 3,00 | 2,59 | 2,88 | 11,55% | - |
| 04.03.2025 | 2,70 | 2,74 | 2,51 | 2,58 | -4,37% | - |
| 03.03.2025 | 2,44 | 2,79 | 2,44 | 2,70 | 8,35% | - |
| 28.02.2025 | 2,91 | 2,92 | 2,44 | 2,49 | -12,88% | - |
| 27.02.2025 | 3,00 | 3,15 | 2,85 | 2,86 | -4,35% | - |
| 26.02.2025 | 2,64 | 3,01 | 2,53 | 2,99 | 13,40% | 8.000,00 |
| 25.02.2025 | 3,58 | 3,59 | 2,62 | 2,64 | -25,35% | - |
| 24.02.2025 | 3,11 | 3,69 | 2,90 | 3,53 | 19,66% | - |
| 21.02.2025 | 2,40 | 2,99 | 2,37 | 2,95 | 23,02% | - |
| 20.02.2025 | 1,99 | 2,49 | 1,99 | 2,40 | 20,50% | - |
| 19.02.2025 | 1,82 | 1,99 | 1,82 | 1,99 | 9,22% | - |
| 18.02.2025 | 1,81 | 1,88 | 1,79 | 1,82 | 0,50% | - |
| 17.02.2025 | 1,68 | 1,82 | 1,68 | 1,81 | 8,17% | - |
| 14.02.2025 | 1,68 | 1,74 | 1,65 | 1,68 | -0,30% | - |
| 13.02.2025 | 1,63 | 1,70 | 1,62 | 1,68 | 3,45% | - |
| 12.02.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 4,70% | - |
| 11.02.2025 | 1,49 | 1,55 | 1,48 | 1,55 | 4,30% | - |
| 10.02.2025 | 1,38 | 1,51 | 1,38 | 1,49 | 2,20% | - |
| 07.02.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 1,82% | - |
| 06.02.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,99% | - |
| 05.02.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 0,69% | - |
| 04.02.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,68% | - |
| 03.02.2025 | 1,44 | 1,45 | 1,42 | 1,43 | 0,35% | - |
| 31.01.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,63% | - |
| 30.01.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,63% | - |
| 29.01.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,98% | - |
| 28.01.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,93% | - |
| 27.01.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 1,26% | - |
| 24.01.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,07% | - |
| 23.01.2025 | 1,47 | 1,49 | 1,42 | 1,44 | -2,45% | - |
| 22.01.2025 | 1,44 | 1,49 | 1,44 | 1,47 | 0,00% | - |
| 21.01.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 1,24% | - |
| 20.01.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,68% | - |
| 17.01.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -0,34% | - |
| 16.01.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,07% | - |
| 15.01.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -0,20% | - |
| 14.01.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -0,94% | - |
| 13.01.2025 | 1,52 | 1,52 | 1,46 | 1,48 | -2,56% | - |
| 10.01.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -0,13% | - |
| 09.01.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 2,21% | - |
| 08.01.2025 | 1,49 | 1,52 | 1,48 | 1,49 | 0,27% | - |
| 07.01.2025 | 1,43 | 1,51 | 1,43 | 1,49 | -0,27% | - |
| 06.01.2025 | 1,51 | 1,52 | 1,47 | 1,49 | -0,67% | - |
| 03.01.2025 | 1,50 | 1,53 | 1,47 | 1,50 | 0,40% | - |
| 02.01.2025 | 1,40 | 1,51 | 1,40 | 1,50 | 4,11% | - |
| 30.12.2024 | 1,50 | 1,51 | 1,42 | 1,44 | -4,33% | - |
| 27.12.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -1,77% | - |
| 23.12.2024 | 1,53 | 1,54 | 1,51 | 1,53 | -0,07% | - |
| 20.12.2024 | 1,54 | 1,55 | 1,51 | 1,53 | -0,97% | - |
| 19.12.2024 | 1,57 | 1,60 | 1,54 | 1,55 | -1,65% | - |
| 18.12.2024 | 1,66 | 1,67 | 1,57 | 1,57 | -5,36% | - |
| 17.12.2024 | 1,68 | 1,71 | 1,62 | 1,66 | -1,37% | - |
| 16.12.2024 | 1,64 | 1,71 | 1,64 | 1,68 | 2,62% | - |
| 13.12.2024 | 1,62 | 1,67 | 1,60 | 1,64 | 1,36% | - |
| 12.12.2024 | 1,56 | 1,67 | 1,53 | 1,62 | 3,78% | - |
| 11.12.2024 | 1,55 | 1,60 | 1,55 | 1,56 | -1,08% | - |
| 10.12.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 2,34% | - |
| 09.12.2024 | 1,53 | 1,58 | 1,53 | 1,54 | -0,39% | - |
| 06.12.2024 | 1,52 | 1,57 | 1,51 | 1,55 | 1,38% | - |
| 05.12.2024 | 1,52 | 1,55 | 1,50 | 1,53 | 0,13% | - |
| 04.12.2024 | 1,53 | 1,56 | 1,50 | 1,52 | -0,33% | - |
| 03.12.2024 | 1,55 | 1,57 | 1,50 | 1,53 | -1,48% | - |
| 02.12.2024 | 1,56 | 1,58 | 1,51 | 1,55 | 0,71% | - |
| 29.11.2024 | 1,57 | 1,61 | 1,53 | 1,54 | -2,10% | - |
| 28.11.2024 | 1,52 | 1,59 | 1,49 | 1,57 | 4,17% | - |