3,255€
-1,96%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,37 | 3,43 | 3,23 | 3,29 | -2,23% | - |
| 06.11.2025 | 3,39 | 3,47 | 3,33 | 3,37 | -0,88% | - |
| 05.11.2025 | 3,44 | 3,48 | 3,27 | 3,40 | -1,39% | - |
| 04.11.2025 | 3,54 | 3,60 | 3,34 | 3,44 | -0,20% | - |
| 03.11.2025 | 3,55 | 3,62 | 3,45 | 3,45 | -2,46% | - |
| 31.10.2025 | 3,52 | 3,77 | 3,49 | 3,54 | 3,12% | - |
| 30.10.2025 | 3,53 | 3,56 | 3,35 | 3,43 | -1,15% | - |
| 29.10.2025 | 3,41 | 3,60 | 3,35 | 3,47 | 3,27% | - |
| 28.10.2025 | 3,31 | 3,45 | 3,29 | 3,36 | 2,91% | - |
| 27.10.2025 | 3,22 | 3,39 | 3,17 | 3,27 | 2,03% | - |
| 24.10.2025 | 3,22 | 3,28 | 3,14 | 3,20 | -0,40% | - |
| 23.10.2025 | 3,26 | 3,32 | 3,13 | 3,21 | -0,99% | - |
| 22.10.2025 | 3,19 | 3,46 | 3,17 | 3,25 | 1,41% | - |
| 21.10.2025 | 3,19 | 3,32 | 3,13 | 3,20 | 1,27% | - |
| 20.10.2025 | 3,39 | 3,40 | 2,98 | 3,16 | -6,78% | - |
| 17.10.2025 | 3,41 | 3,47 | 3,29 | 3,39 | -2,31% | - |
| 16.10.2025 | 3,44 | 3,57 | 3,40 | 3,47 | -1,00% | - |
| 15.10.2025 | 3,63 | 3,72 | 3,43 | 3,51 | -5,32% | - |
| 14.10.2025 | 3,76 | 3,84 | 3,52 | 3,70 | -0,75% | - |
| 13.10.2025 | 3,84 | 4,05 | 3,71 | 3,73 | -2,99% | - |
| 10.10.2025 | 3,82 | 3,98 | 3,68 | 3,85 | 0,92% | - |
| 09.10.2025 | 3,53 | 3,96 | 3,52 | 3,81 | 8,39% | - |
| 08.10.2025 | 3,51 | 3,61 | 3,32 | 3,52 | 1,88% | - |
| 07.10.2025 | 3,34 | 3,58 | 3,29 | 3,45 | 3,76% | - |
| 06.10.2025 | 3,24 | 3,48 | 3,22 | 3,33 | 2,37% | - |
| 03.10.2025 | 3,17 | 3,35 | 3,16 | 3,25 | 4,10% | - |
| 02.10.2025 | 3,13 | 3,24 | 3,05 | 3,12 | 0,10% | - |
| 01.10.2025 | 2,97 | 3,19 | 2,96 | 3,12 | 4,60% | - |
| 30.09.2025 | 3,01 | 3,07 | 2,92 | 2,98 | -1,00% | - |
| 29.09.2025 | 3,07 | 3,21 | 2,97 | 3,01 | -1,57% | - |
| 26.09.2025 | 3,19 | 3,23 | 3,00 | 3,06 | -3,84% | - |
| 25.09.2025 | 3,31 | 3,35 | 3,12 | 3,18 | -3,93% | - |
| 24.09.2025 | 3,29 | 3,49 | 3,25 | 3,31 | 0,52% | - |
| 23.09.2025 | 3,59 | 3,68 | 3,18 | 3,29 | -8,78% | - |
| 22.09.2025 | 3,15 | 3,65 | 3,14 | 3,61 | 14,68% | - |
| 19.09.2025 | 3,08 | 3,29 | 3,05 | 3,15 | 2,37% | - |
| 18.09.2025 | 2,82 | 3,18 | 2,79 | 3,08 | 9,43% | - |
| 17.09.2025 | 2,82 | 2,89 | 2,73 | 2,81 | -0,28% | - |
| 16.09.2025 | 2,75 | 2,84 | 2,73 | 2,82 | 2,73% | - |
| 15.09.2025 | 2,72 | 2,79 | 2,69 | 2,74 | 1,22% | - |
| 12.09.2025 | 2,73 | 2,74 | 2,69 | 2,71 | 0,74% | - |
| 11.09.2025 | 2,72 | 2,77 | 2,69 | 2,69 | -1,21% | - |
| 10.09.2025 | 2,76 | 2,81 | 2,71 | 2,72 | -1,45% | - |
| 09.09.2025 | 2,78 | 2,86 | 2,74 | 2,76 | 2,14% | - |
| 08.09.2025 | 2,71 | 2,74 | 2,69 | 2,71 | 0,07% | - |
| 05.09.2025 | 2,73 | 2,78 | 2,69 | 2,70 | -0,73% | - |
| 04.09.2025 | 2,64 | 2,73 | 2,60 | 2,72 | 3,14% | - |
| 03.09.2025 | 2,64 | 2,67 | 2,58 | 2,64 | 0,00% | - |
| 02.09.2025 | 2,67 | 2,68 | 2,58 | 2,64 | -1,31% | - |
| 01.09.2025 | 2,67 | 2,73 | 2,64 | 2,68 | 0,07% | - |
| 29.08.2025 | 2,70 | 2,72 | 2,65 | 2,67 | -1,29% | - |
| 28.08.2025 | 2,73 | 2,78 | 2,67 | 2,71 | -0,62% | - |
| 27.08.2025 | 2,79 | 2,84 | 2,66 | 2,73 | -2,26% | - |
| 26.08.2025 | 2,80 | 2,86 | 2,77 | 2,79 | -0,89% | - |
| 25.08.2025 | 2,77 | 2,96 | 2,74 | 2,81 | 4,65% | - |
| 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 |