2,670€
3,69%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,63 | 2,81 | 2,60 | 2,69 | 2,01% | - |
| 21.08.2025 | 2,56 | 2,66 | 2,56 | 2,64 | 2,53% | - |
| 20.08.2025 | 2,59 | 2,62 | 2,55 | 2,57 | -0,77% | - |
| 19.08.2025 | 2,67 | 2,68 | 2,58 | 2,59 | -2,81% | - |
| 18.08.2025 | 2,63 | 2,70 | 2,62 | 2,67 | 1,22% | - |
| 15.08.2025 | 2,64 | 2,67 | 2,61 | 2,63 | 0,19% | - |
| 14.08.2025 | 2,61 | 2,68 | 2,61 | 2,63 | 0,11% | - |
| 13.08.2025 | 2,59 | 2,67 | 2,58 | 2,63 | 1,35% | - |
| 12.08.2025 | 2,63 | 2,63 | 2,58 | 2,59 | -1,33% | - |
| 11.08.2025 | 2,65 | 2,67 | 2,58 | 2,63 | -0,87% | - |
| 08.08.2025 | 2,57 | 2,70 | 2,56 | 2,65 | 3,24% | - |
| 07.08.2025 | 2,61 | 2,65 | 2,56 | 2,57 | -1,35% | - |
| 06.08.2025 | 2,65 | 2,68 | 2,57 | 2,60 | -1,33% | - |
| 05.08.2025 | 2,62 | 2,67 | 2,60 | 2,64 | 0,96% | - |
| 04.08.2025 | 2,64 | 2,69 | 2,61 | 2,61 | -0,38% | - |
| 01.08.2025 | 2,68 | 2,68 | 2,58 | 2,62 | -0,87% | - |
| 31.07.2025 | 2,68 | 2,71 | 2,61 | 2,64 | -1,20% | - |
| 30.07.2025 | 2,71 | 2,76 | 2,62 | 2,68 | -1,29% | - |
| 29.07.2025 | 2,78 | 2,81 | 2,70 | 2,71 | -0,55% | - |
| 28.07.2025 | 2,79 | 2,80 | 2,69 | 2,73 | -1,38% | - |
| 25.07.2025 | 2,82 | 2,86 | 2,73 | 2,76 | -1,60% | - |
| 24.07.2025 | 2,80 | 2,93 | 2,73 | 2,81 | 0,21% | - |
| 23.07.2025 | 2,81 | 2,82 | 2,71 | 2,80 | 0,61% | - |
| 22.07.2025 | 2,79 | 2,87 | 2,77 | 2,79 | -0,54% | - |
| 21.07.2025 | 2,86 | 2,89 | 2,76 | 2,80 | -1,93% | - |
| 18.07.2025 | 2,86 | 2,93 | 2,81 | 2,86 | -0,10% | - |
| 17.07.2025 | 2,87 | 2,91 | 2,82 | 2,86 | -0,07% | - |
| 16.07.2025 | 2,79 | 2,86 | 2,77 | 2,86 | 2,14% | - |
| 15.07.2025 | 2,80 | 2,91 | 2,80 | 2,80 | 0,07% | - |
| 14.07.2025 | 2,84 | 2,87 | 2,75 | 2,80 | -0,60% | - |
| 11.07.2025 | 2,80 | 2,90 | 2,79 | 2,82 | 0,18% | - |
| 10.07.2025 | 2,94 | 2,95 | 2,76 | 2,81 | -4,58% | - |
| 09.07.2025 | 2,87 | 3,00 | 2,84 | 2,95 | 2,33% | - |
| 08.07.2025 | 2,69 | 2,90 | 2,69 | 2,88 | 7,39% | - |
| 07.07.2025 | 2,69 | 2,76 | 2,66 | 2,68 | 0,19% | - |
| 04.07.2025 | 2,67 | 2,73 | 2,65 | 2,68 | -0,30% | - |
| 03.07.2025 | 2,71 | 2,76 | 2,67 | 2,68 | -0,92% | - |
| 02.07.2025 | 2,69 | 2,75 | 2,64 | 2,71 | 0,86% | - |
| 01.07.2025 | 2,67 | 2,80 | 2,64 | 2,69 | 0,75% | - |
| 30.06.2025 | 2,69 | 2,72 | 2,64 | 2,67 | -0,86% | - |
| 27.06.2025 | 2,74 | 2,81 | 2,67 | 2,69 | -1,65% | - |
| 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% | - |