2,600€
1,09%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,59 | 2,60 | 2,57 | 2,59 | 0,27% | - |
| 20.10.2026 | 2,50 | 2,59 | 2,50 | 2,59 | 3,03% | - |
| 19.10.2026 | 2,54 | 2,57 | 2,51 | 2,51 | -1,10% | - |
| 16.10.2026 | 2,57 | 2,57 | 2,52 | 2,54 | -1,05% | - |
| 15.10.2026 | 2,50 | 2,58 | 2,50 | 2,57 | 2,56% | - |
| 14.10.2026 | 2,53 | 2,62 | 2,50 | 2,50 | -1,38% | - |
| 13.10.2026 | 2,67 | 2,68 | 2,52 | 2,54 | -5,05% | - |
| 12.10.2026 | 2,66 | 2,69 | 2,66 | 2,67 | 0,56% | - |
| 09.10.2026 | 2,66 | 2,69 | 2,63 | 2,66 | 0,76% | - |
| 08.10.2026 | 2,69 | 2,69 | 2,63 | 2,64 | -2,37% | - |
| 07.10.2026 | 2,70 | 2,71 | 2,68 | 2,70 | -0,55% | - |
| 06.10.2026 | 2,71 | 2,73 | 2,68 | 2,72 | 0,30% | - |
| 05.10.2026 | 2,73 | 2,74 | 2,68 | 2,71 | -1,13% | - |
| 02.10.2026 | 2,77 | 2,77 | 2,72 | 2,74 | -0,62% | - |
| 01.10.2026 | 2,77 | 2,78 | 2,72 | 2,76 | -0,51% | - |
| 30.09.2026 | 2,72 | 2,78 | 2,71 | 2,77 | 1,99% | - |
| 29.09.2026 | 2,76 | 2,76 | 2,71 | 2,72 | -1,74% | - |
| 28.09.2026 | 2,74 | 2,80 | 2,73 | 2,76 | 0,47% | - |
| 25.09.2026 | 2,75 | 2,76 | 2,73 | 2,75 | 0,26% | - |
| 24.09.2026 | 2,72 | 2,75 | 2,69 | 2,74 | 0,40% | - |
| 23.09.2026 | 2,81 | 2,81 | 2,72 | 2,73 | -2,71% | - |
| 22.09.2026 | 2,78 | 2,81 | 2,75 | 2,81 | 1,52% | - |
| 21.09.2026 | 2,83 | 2,83 | 2,76 | 2,77 | -0,36% | - |
| 18.09.2026 | 2,81 | 2,88 | 2,76 | 2,78 | -1,25% | - |
| 17.09.2026 | 2,81 | 2,83 | 2,80 | 2,81 | 0,61% | - |
| 16.09.2026 | 2,80 | 2,81 | 2,79 | 2,79 | -0,04% | - |
| 15.09.2026 | 2,77 | 2,81 | 2,77 | 2,80 | 0,14% | - |
| 14.09.2026 | 2,78 | 2,82 | 2,77 | 2,79 | -0,82% | - |
| 11.09.2026 | 2,80 | 2,84 | 2,78 | 2,81 | -0,04% | - |
| 10.09.2026 | 2,78 | 2,82 | 2,77 | 2,82 | 1,59% | - |
| 09.09.2026 | 2,80 | 2,82 | 2,77 | 2,77 | -0,11% | - |
| 08.09.2026 | 2,77 | 2,84 | 2,77 | 2,77 | -0,07% | - |
| 07.09.2026 | 2,79 | 2,80 | 2,76 | 2,78 | -0,82% | - |
| 04.09.2026 | 2,82 | 2,82 | 2,79 | 2,80 | -0,46% | - |
| 03.09.2026 | 2,82 | 2,84 | 2,81 | 2,81 | -0,07% | - |
| 02.09.2026 | 2,78 | 2,84 | 2,78 | 2,81 | 1,15% | - |
| 01.09.2026 | 2,80 | 2,81 | 2,77 | 2,78 | -0,47% | - |
| 31.08.2026 | 2,81 | 2,84 | 2,79 | 2,80 | -0,53% | - |
| 28.08.2026 | 2,82 | 2,87 | 2,77 | 2,81 | -0,50% | - |
| 27.08.2026 | 2,85 | 2,85 | 2,82 | 2,82 | -0,63% | - |
| 26.08.2026 | 2,86 | 2,87 | 2,84 | 2,84 | -0,56% | - |
| 25.08.2026 | 2,81 | 2,87 | 2,81 | 2,86 | 0,28% | - |
| 24.08.2026 | 2,85 | 2,86 | 2,82 | 2,85 | 0,00% | - |
| 21.08.2026 | 2,79 | 2,88 | 2,79 | 2,85 | 2,26% | 5.000,00 |
| 20.08.2026 | 2,83 | 2,86 | 2,79 | 2,79 | -1,35% | 12.000,00 |
| 19.08.2026 | 2,86 | 2,87 | 2,81 | 2,83 | -1,81% | 11.400,00 |
| 18.08.2026 | 2,89 | 2,91 | 2,86 | 2,88 | -0,76% | - |
| 17.08.2026 | 2,90 | 2,94 | 2,89 | 2,90 | 0,31% | - |
| 14.08.2026 | 2,91 | 2,91 | 2,88 | 2,89 | -0,58% | - |
| 13.08.2026 | 2,92 | 2,92 | 2,90 | 2,91 | -0,34% | - |
| 12.08.2026 | 2,90 | 2,93 | 2,89 | 2,92 | 0,62% | - |
| 11.08.2026 | 2,90 | 2,93 | 2,88 | 2,90 | -0,03% | - |
| 10.08.2026 | 2,91 | 2,92 | 2,90 | 2,90 | -0,45% | - |
| 07.08.2026 | 2,92 | 2,94 | 2,90 | 2,91 | -0,07% | - |
| 06.08.2026 | 2,94 | 2,95 | 2,90 | 2,92 | 0,00% | - |
| 05.08.2026 | 2,97 | 2,98 | 2,91 | 2,92 | -1,55% | - |
| 04.08.2026 | 2,93 | 2,96 | 2,91 | 2,96 | 1,30% | - |
| 03.08.2026 | 2,90 | 2,93 | 2,88 | 2,92 | 1,14% | 4.600,00 |
| 31.07.2026 | 2,94 | 2,97 | 2,88 | 2,89 | -1,40% | 11.200,00 |
| 30.07.2026 | 2,90 | 2,93 | 2,87 | 2,93 | 1,38% | - |
| 29.07.2026 | 2,95 | 2,96 | 2,89 | 2,89 | 0,52% | 57.000,00 |
| 28.07.2026 | 2,99 | 3,02 | 2,88 | 2,88 | -3,97% | - |
| 27.07.2026 | 2,98 | 3,04 | 2,98 | 3,00 | 1,53% | - |
| 24.07.2026 | 2,98 | 3,00 | 2,95 | 2,95 | -1,07% | - |
| 23.07.2026 | 2,98 | 3,02 | 2,95 | 2,98 | 0,10% | - |
| 22.07.2026 | 2,85 | 3,02 | 2,82 | 2,98 | 4,67% | - |
| 21.07.2026 | 2,90 | 2,90 | 2,81 | 2,85 | -1,04% | - |
| 20.07.2026 | 2,90 | 2,90 | 2,83 | 2,88 | -0,76% | - |
| 17.07.2026 | 2,87 | 2,91 | 2,86 | 2,90 | 0,00% | - |
| 16.07.2026 | 2,90 | 2,92 | 2,88 | 2,90 | 0,21% | - |
| 15.07.2026 | 2,93 | 2,93 | 2,88 | 2,89 | -0,69% | - |
| 14.07.2026 | 2,90 | 2,92 | 2,88 | 2,91 | -0,10% | - |
| 13.07.2026 | 2,85 | 2,94 | 2,85 | 2,92 | 0,24% | - |
| 10.07.2026 | 2,93 | 2,96 | 2,87 | 2,91 | -1,79% | 21.000,00 |
| 09.07.2026 | 2,95 | 2,97 | 2,89 | 2,96 | 0,92% | - |
| 08.07.2026 | 2,96 | 3,11 | 2,92 | 2,93 | -1,15% | 35.300,00 |
| 07.07.2026 | 2,94 | 2,98 | 2,91 | 2,97 | 0,47% | - |
| 06.07.2026 | 2,98 | 3,03 | 2,91 | 2,95 | -1,20% | - |
| 03.07.2026 | 2,98 | 3,08 | 2,96 | 2,99 | 0,50% | - |
| 02.07.2026 | 2,83 | 3,05 | 2,82 | 2,98 | 4,42% | - |
| 01.07.2026 | 2,87 | 2,87 | 2,71 | 2,85 | -0,94% | 416.970,00 |
| 30.06.2026 | 3,14 | 3,17 | 2,84 | 2,88 | -7,58% | 6.000,00 |
| 29.06.2026 | 3,16 | 3,21 | 3,04 | 3,11 | -0,77% | 35.400,00 |
| 26.06.2026 | 3,11 | 3,19 | 3,08 | 3,14 | -0,06% | 6.300,00 |
| 25.06.2026 | 3,19 | 3,20 | 3,09 | 3,14 | -1,23% | 12.200,00 |
| 24.06.2026 | 3,19 | 3,19 | 3,13 | 3,18 | 0,28% | - |
| 23.06.2026 | 3,13 | 3,22 | 3,12 | 3,17 | 0,06% | - |
| 22.06.2026 | 3,14 | 3,19 | 3,10 | 3,17 | 1,87% | - |
| 19.06.2026 | 3,12 | 3,19 | 3,11 | 3,11 | -0,99% | - |
| 18.06.2026 | 3,14 | 3,19 | 3,14 | 3,14 | 0,16% | 8.250,00 |
| 17.06.2026 | 3,12 | 3,16 | 3,09 | 3,13 | 0,84% | - |
| 16.06.2026 | 3,12 | 3,15 | 3,10 | 3,11 | -0,58% | 10.500,00 |
| 15.06.2026 | 3,18 | 3,20 | 3,08 | 3,13 | -0,26% | - |
| 12.06.2026 | 3,17 | 3,23 | 3,12 | 3,13 | -1,29% | 35.200,00 |
| 11.06.2026 | 3,11 | 3,20 | 3,06 | 3,18 | 2,32% | - |
| 10.06.2026 | 2,99 | 3,14 | 2,99 | 3,10 | 3,43% | - |
| 09.06.2026 | 2,97 | 3,07 | 2,95 | 3,00 | 0,98% | - |
| 08.06.2026 | 2,95 | 3,02 | 2,90 | 2,97 | -0,20% | - |
| 05.06.2026 | 3,01 | 3,10 | 2,97 | 2,98 | -1,75% | - |
| 04.06.2026 | 3,02 | 3,07 | 2,94 | 3,03 | 0,00% | - |