2,740€
1,48%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,74 | 2,77 | 2,70 | 2,74 | 0,33% | - |
| 26.06.2025 | 2,68 | 2,76 | 2,67 | 2,73 | 2,36% | - |
| 25.06.2025 | 2,68 | 2,72 | 2,63 | 2,67 | -0,48% | - |
| 24.06.2025 | 2,63 | 2,74 | 2,63 | 2,68 | 1,05% | - |
| 23.06.2025 | 2,71 | 2,74 | 2,57 | 2,66 | -2,14% | 750,00 |
| 20.06.2025 | 2,77 | 2,80 | 2,70 | 2,71 | -1,27% | - |
| 19.06.2025 | 2,83 | 2,87 | 2,72 | 2,75 | -3,58% | - |
| 18.06.2025 | 2,84 | 2,89 | 2,79 | 2,85 | -0,80% | - |
| 17.06.2025 | 2,91 | 2,95 | 2,85 | 2,87 | -1,61% | - |
| 16.06.2025 | 2,79 | 2,98 | 2,76 | 2,92 | 4,92% | - |
| 13.06.2025 | 2,78 | 2,82 | 2,70 | 2,78 | -1,42% | - |
| 12.06.2025 | 2,74 | 2,87 | 2,74 | 2,82 | 1,07% | - |
| 11.06.2025 | 2,89 | 2,89 | 2,76 | 2,79 | -3,29% | - |
| 10.06.2025 | 2,83 | 2,94 | 2,80 | 2,89 | 2,48% | - |
| 09.06.2025 | 2,80 | 2,91 | 2,80 | 2,82 | 0,46% | - |
| 06.06.2025 | 2,86 | 2,97 | 2,81 | 2,81 | -2,87% | - |
| 05.06.2025 | 2,92 | 2,98 | 2,86 | 2,89 | -1,03% | - |
| 04.06.2025 | 2,82 | 2,93 | 2,78 | 2,92 | 3,92% | - |
| 03.06.2025 | 2,86 | 2,92 | 2,73 | 2,81 | -2,16% | - |
| 02.06.2025 | 2,69 | 3,02 | 2,66 | 2,87 | 6,18% | - |
| 30.05.2025 | 2,71 | 2,74 | 2,67 | 2,70 | -0,07% | - |
| 29.05.2025 | 2,68 | 2,74 | 2,67 | 2,71 | 0,11% | - |
| 28.05.2025 | 2,72 | 2,76 | 2,66 | 2,70 | -0,95% | - |
| 27.05.2025 | 2,71 | 2,79 | 2,68 | 2,73 | 0,74% | - |
| 26.05.2025 | 2,71 | 2,73 | 2,66 | 2,71 | 1,23% | - |
| 23.05.2025 | 2,74 | 2,80 | 2,62 | 2,68 | -2,48% | - |
| 22.05.2025 | 2,77 | 2,79 | 2,67 | 2,74 | -0,54% | - |
| 21.05.2025 | 2,70 | 2,84 | 2,68 | 2,76 | 2,03% | - |
| 20.05.2025 | 2,60 | 2,75 | 2,60 | 2,70 | 3,56% | - |
| 19.05.2025 | 2,61 | 2,66 | 2,60 | 2,61 | -1,88% | - |
| 16.05.2025 | 2,61 | 2,69 | 2,61 | 2,66 | 0,57% | - |
| 15.05.2025 | 2,58 | 2,69 | 2,57 | 2,65 | 1,93% | - |
| 14.05.2025 | 2,63 | 2,66 | 2,56 | 2,60 | -1,14% | - |
| 13.05.2025 | 2,69 | 2,75 | 2,62 | 2,63 | -2,78% | - |
| 12.05.2025 | 2,77 | 2,81 | 2,65 | 2,70 | -1,82% | - |
| 09.05.2025 | 2,72 | 2,83 | 2,65 | 2,75 | 1,55% | - |
| 08.05.2025 | 2,68 | 2,81 | 2,67 | 2,71 | 1,42% | - |
| 07.05.2025 | 2,62 | 2,71 | 2,57 | 2,67 | 2,69% | - |
| 06.05.2025 | 2,68 | 2,69 | 2,59 | 2,60 | -2,99% | - |
| 05.05.2025 | 2,66 | 2,76 | 2,66 | 2,68 | 0,45% | - |
| 02.05.2025 | 2,60 | 2,75 | 2,60 | 2,67 | 1,14% | - |
| 30.04.2025 | 2,59 | 2,64 | 2,58 | 2,64 | -2,12% | - |
| 29.04.2025 | 2,70 | 2,79 | 2,66 | 2,70 | -0,30% | - |
| 28.04.2025 | 2,71 | 2,75 | 2,57 | 2,70 | -0,73% | - |
| 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% | - |