2,875€
2,50%
Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1,50 | 1,52 | 1,48 | 1,51 | 0,20% | - |
| 26.11.2024 | 1,53 | 1,55 | 1,48 | 1,51 | -1,89% | - |
| 25.11.2024 | 1,57 | 1,57 | 1,52 | 1,54 | -1,60% | - |
| 22.11.2024 | 1,57 | 1,59 | 1,52 | 1,56 | -0,89% | - |
| 21.11.2024 | 1,59 | 1,59 | 1,54 | 1,58 | -0,69% | - |
| 20.11.2024 | 1,60 | 1,63 | 1,57 | 1,59 | -0,50% | - |
| 19.11.2024 | 1,65 | 1,65 | 1,58 | 1,59 | -1,30% | - |
| 18.11.2024 | 1,66 | 1,67 | 1,59 | 1,62 | -2,59% | - |
| 15.11.2024 | 1,63 | 1,67 | 1,62 | 1,66 | 1,66% | - |
| 14.11.2024 | 1,63 | 1,68 | 1,61 | 1,63 | -0,67% | - |
| 13.11.2024 | 1,65 | 1,68 | 1,61 | 1,64 | 0,49% | - |
| 12.11.2024 | 1,68 | 1,73 | 1,61 | 1,63 | -3,83% | - |
| 11.11.2024 | 1,62 | 1,73 | 1,62 | 1,70 | 4,88% | - |
| 08.11.2024 | 1,61 | 1,63 | 1,57 | 1,62 | 0,62% | - |
| 07.11.2024 | 1,63 | 1,64 | 1,58 | 1,61 | -0,98% | - |
| 06.11.2024 | 1,62 | 1,65 | 1,59 | 1,63 | 0,31% | - |
| 05.11.2024 | 1,63 | 1,64 | 1,59 | 1,62 | -0,43% | - |
| 04.11.2024 | 1,64 | 1,65 | 1,61 | 1,63 | -0,31% | - |
| 01.11.2024 | 1,63 | 1,67 | 1,62 | 1,63 | -1,09% | - |
| 31.10.2024 | 1,66 | 1,68 | 1,62 | 1,65 | -1,02% | - |
| 30.10.2024 | 1,71 | 1,71 | 1,65 | 1,67 | -0,77% | - |
| 29.10.2024 | 1,68 | 1,71 | 1,66 | 1,68 | -0,06% | - |
| 28.10.2024 | 1,70 | 1,71 | 1,66 | 1,68 | -0,59% | - |
| 25.10.2024 | 1,74 | 1,75 | 1,68 | 1,69 | -2,87% | - |
| 24.10.2024 | 1,74 | 1,75 | 1,71 | 1,74 | 0,23% | - |
| 23.10.2024 | 1,74 | 1,75 | 1,71 | 1,74 | -0,29% | - |
| 22.10.2024 | 1,77 | 1,78 | 1,71 | 1,74 | -1,80% | - |
| 21.10.2024 | 1,79 | 1,81 | 1,76 | 1,78 | -1,11% | 30.000,00 |