4,291$
-3,79%
Echtzeit-Aktienkurs Orchestra BioMed Holdings Inc
Bid:
Ask:
Aktienkurse zur Orchestra BioMed Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,47 | 4,53 | 4,25 | 4,30 | -3,37% | 147.142,00 |
| 16.12.2025 | 4,28 | 4,58 | 4,28 | 4,45 | 3,49% | 151.816,00 |
| 15.12.2025 | 4,54 | 4,64 | 4,26 | 4,30 | -4,66% | 117.033,00 |
| 12.12.2025 | 4,58 | 4,60 | 4,43 | 4,51 | -1,31% | 143.149,00 |
| 11.12.2025 | 4,66 | 4,66 | 4,41 | 4,57 | -2,14% | 144.471,00 |
| 10.12.2025 | 4,30 | 4,69 | 4,29 | 4,67 | 11,19% | 537.207,00 |
| 09.12.2025 | 4,35 | 4,36 | 4,19 | 4,20 | -4,33% | 241.157,00 |
| 08.12.2025 | 4,44 | 4,50 | 4,36 | 4,39 | -0,23% | 137.998,00 |
| 05.12.2025 | 4,70 | 4,70 | 4,39 | 4,40 | -5,98% | 242.767,00 |
| 04.12.2025 | 4,82 | 4,82 | 4,57 | 4,68 | -3,70% | 156.365,00 |
| 03.12.2025 | 4,77 | 4,88 | 4,71 | 4,86 | 1,89% | 259.848,00 |
| 02.12.2025 | 5,01 | 5,04 | 4,75 | 4,77 | -4,41% | 109.750,00 |
| 01.12.2025 | 5,23 | 5,35 | 4,96 | 4,99 | -6,20% | 242.832,00 |
| 28.11.2025 | 5,26 | 5,39 | 5,12 | 5,32 | 1,53% | 122.539,00 |
| 26.11.2025 | 5,33 | 5,42 | 5,01 | 5,24 | -2,06% | 361.614,00 |
| 25.11.2025 | 4,82 | 5,40 | 4,64 | 5,35 | 10,54% | 662.969,00 |
| 24.11.2025 | 4,56 | 4,89 | 4,54 | 4,84 | 6,84% | 383.822,00 |
| 21.11.2025 | 4,48 | 4,64 | 4,15 | 4,53 | 2,26% | 225.604,00 |
| 20.11.2025 | 4,64 | 4,80 | 4,31 | 4,43 | -4,94% | 464.397,00 |
| 19.11.2025 | 4,24 | 4,80 | 4,15 | 4,66 | 9,91% | 572.182,00 |
| 18.11.2025 | 4,14 | 4,35 | 4,02 | 4,24 | 2,66% | 441.988,00 |
| 17.11.2025 | 3,94 | 4,20 | 3,89 | 4,13 | 4,82% | 344.612,00 |
| 14.11.2025 | 4,12 | 4,24 | 3,86 | 3,94 | -5,74% | 200.240,00 |
| 13.11.2025 | 4,38 | 4,49 | 4,14 | 4,18 | -5,43% | 656.763,00 |
| 12.11.2025 | 4,17 | 4,49 | 4,10 | 4,42 | 7,80% | 553.342,00 |
| 11.11.2025 | 3,75 | 4,14 | 3,72 | 4,10 | 8,47% | 367.299,00 |
| 10.11.2025 | 3,90 | 3,98 | 3,76 | 3,78 | -0,79% | 153.449,00 |
| 07.11.2025 | 3,77 | 3,85 | 3,47 | 3,81 | 0,00% | 326.480,00 |
| 06.11.2025 | 3,92 | 4,02 | 3,79 | 3,81 | -2,93% | 306.173,00 |
| 05.11.2025 | 3,79 | 3,94 | 3,71 | 3,93 | 4,95% | 280.325,00 |
| 04.11.2025 | 3,86 | 3,95 | 3,67 | 3,74 | -6,27% | 186.788,00 |
| 03.11.2025 | 3,85 | 3,99 | 3,77 | 3,99 | 2,31% | 246.953,00 |
| 31.10.2025 | 3,99 | 4,00 | 3,81 | 3,90 | -2,74% | 138.954,00 |
| 30.10.2025 | 3,61 | 4,01 | 3,54 | 4,01 | 11,08% | 313.645,00 |
| 29.10.2025 | 3,83 | 3,83 | 3,56 | 3,61 | -4,75% | 247.222,00 |
| 28.10.2025 | 3,98 | 3,98 | 3,71 | 3,79 | -4,05% | 229.847,00 |
| 27.10.2025 | 3,96 | 4,10 | 3,75 | 3,95 | -0,25% | 392.335,00 |
| 24.10.2025 | 3,80 | 4,04 | 3,65 | 3,96 | 4,21% | 297.098,00 |
| 23.10.2025 | 3,56 | 3,86 | 3,54 | 3,80 | 6,74% | 238.012,00 |
| 22.10.2025 | 3,87 | 3,87 | 3,53 | 3,56 | -8,48% | 226.145,00 |
| 21.10.2025 | 3,85 | 3,90 | 3,59 | 3,89 | -0,26% | 262.943,00 |
| 20.10.2025 | 3,37 | 3,92 | 3,34 | 3,90 | 17,47% | 587.974,00 |
| 17.10.2025 | 3,60 | 3,69 | 3,26 | 3,32 | -9,78% | 333.836,00 |
| 16.10.2025 | 3,68 | 3,80 | 3,55 | 3,68 | 0,55% | 460.974,00 |
| 15.10.2025 | 3,64 | 3,78 | 3,50 | 3,66 | 2,81% | 507.689,00 |
| 14.10.2025 | 3,20 | 3,66 | 3,10 | 3,56 | 11,60% | 868.999,00 |
| 13.10.2025 | 3,20 | 3,28 | 3,06 | 3,19 | 1,27% | 250.877,00 |
| 10.10.2025 | 2,91 | 3,38 | 2,86 | 3,15 | 9,76% | 1.074.437,00 |
| 09.10.2025 | 2,94 | 2,94 | 2,78 | 2,87 | -1,03% | 182.878,00 |
| 08.10.2025 | 2,75 | 2,94 | 2,66 | 2,90 | 6,23% | 335.895,00 |
| 07.10.2025 | 2,76 | 2,80 | 2,66 | 2,73 | -1,44% | 147.044,00 |
| 06.10.2025 | 2,75 | 2,85 | 2,72 | 2,77 | 2,97% | 299.355,00 |
| 03.10.2025 | 2,80 | 2,89 | 2,69 | 2,69 | 0,37% | 61.069,00 |
| 02.10.2025 | 2,56 | 2,68 | 2,50 | 2,68 | 5,10% | 117.950,00 |
| 01.10.2025 | 2,47 | 2,60 | 2,42 | 2,55 | 2,82% | 168.539,00 |
| 30.09.2025 | 2,46 | 2,53 | 2,40 | 2,48 | 0,81% | 148.766,00 |
| 29.09.2025 | 2,46 | 2,53 | 2,40 | 2,46 | 1,65% | 197.929,00 |
| 26.09.2025 | 2,42 | 2,48 | 2,38 | 2,42 | -0,41% | 206.373,00 |
| 25.09.2025 | 2,41 | 2,43 | 2,34 | 2,43 | 0,41% | 235.870,00 |
| 24.09.2025 | 2,35 | 2,45 | 2,20 | 2,42 | 2,98% | 461.919,00 |
| 23.09.2025 | 2,47 | 2,48 | 2,33 | 2,35 | -4,08% | 232.947,00 |
| 22.09.2025 | 2,44 | 2,54 | 2,42 | 2,45 | 0,41% | 290.710,00 |
| 19.09.2025 | 2,50 | 2,52 | 2,42 | 2,44 | -2,79% | 551.840,00 |
| 18.09.2025 | 2,50 | 2,54 | 2,46 | 2,51 | 2,03% | 95.702,00 |
| 17.09.2025 | 2,54 | 2,57 | 2,45 | 2,46 | -2,77% | 152.048,00 |
| 16.09.2025 | 2,60 | 2,63 | 2,50 | 2,53 | -2,69% | 213.328,00 |
| 15.09.2025 | 2,58 | 2,68 | 2,54 | 2,60 | 1,17% | 224.869,00 |
| 12.09.2025 | 2,62 | 2,66 | 2,56 | 2,57 | -1,91% | 119.272,00 |
| 11.09.2025 | 2,59 | 2,68 | 2,59 | 2,62 | 0,38% | 140.080,00 |
| 10.09.2025 | 2,70 | 2,72 | 2,57 | 2,61 | -3,69% | 204.694,00 |
| 09.09.2025 | 2,72 | 2,75 | 2,62 | 2,71 | -0,73% | 150.595,00 |
| 08.09.2025 | 2,74 | 2,79 | 2,65 | 2,73 | -0,73% | 323.534,00 |
| 05.09.2025 | 2,76 | 2,78 | 2,66 | 2,75 | 0,36% | 209.957,00 |
| 04.09.2025 | 2,73 | 2,75 | 2,65 | 2,74 | 0,74% | 106.282,00 |
| 03.09.2025 | 2,73 | 2,77 | 2,67 | 2,72 | -0,73% | 126.610,00 |
| 02.09.2025 | 2,70 | 2,77 | 2,67 | 2,74 | 0,37% | 119.174,00 |
| 29.08.2025 | 2,72 | 2,79 | 2,68 | 2,73 | 0,74% | 124.110,00 |
| 28.08.2025 | 2,88 | 2,94 | 2,66 | 2,71 | -4,58% | 262.271,00 |
| 27.08.2025 | 3,01 | 3,01 | 2,84 | 2,84 | -5,33% | 453.110,00 |
| 26.08.2025 | 2,66 | 3,08 | 2,64 | 3,00 | 15,38% | 942.234,00 |
| 25.08.2025 | 2,55 | 2,62 | 2,49 | 2,60 | 1,96% | 127.030,00 |
| 22.08.2025 | 2,50 | 2,59 | 2,50 | 2,55 | 2,41% | 188.943,00 |
| 21.08.2025 | 2,46 | 2,59 | 2,38 | 2,49 | 2,47% | 484.121,00 |
| 20.08.2025 | 2,56 | 2,56 | 2,38 | 2,43 | -4,71% | 303.317,00 |
| 19.08.2025 | 2,61 | 2,65 | 2,54 | 2,55 | -3,04% | 194.969,00 |
| 18.08.2025 | 2,59 | 2,66 | 2,56 | 2,63 | 2,53% | 348.311,00 |
| 15.08.2025 | 2,67 | 2,68 | 2,56 | 2,57 | -3,57% | 240.655,00 |
| 14.08.2025 | 2,64 | 2,69 | 2,59 | 2,66 | 0,00% | 322.092,00 |
| 13.08.2025 | 2,70 | 2,74 | 2,58 | 2,66 | -2,21% | 423.280,00 |
| 12.08.2025 | 2,60 | 2,75 | 2,55 | 2,72 | 8,15% | 526.418,00 |
| 11.08.2025 | 2,67 | 2,67 | 2,50 | 2,52 | -7,20% | 378.929,00 |
| 08.08.2025 | 2,63 | 2,78 | 2,62 | 2,71 | 4,23% | 795.896,00 |
| 07.08.2025 | 2,68 | 2,68 | 2,55 | 2,60 | -1,52% | 429.247,00 |
| 06.08.2025 | 2,69 | 2,74 | 2,59 | 2,64 | -1,12% | 401.758,00 |
| 05.08.2025 | 2,73 | 2,76 | 2,62 | 2,67 | -0,37% | 804.017,00 |
| 04.08.2025 | 2,52 | 2,71 | 2,52 | 2,68 | 9,84% | 543.578,00 |
| 01.08.2025 | 2,70 | 2,75 | 2,44 | 2,44 | -20,52% | 1.721.879,00 |
| 31.07.2025 | 3,14 | 3,19 | 3,04 | 3,07 | -1,60% | 279.258,00 |
| 30.07.2025 | 3,16 | 3,27 | 3,08 | 3,12 | -1,27% | 97.453,00 |
| 29.07.2025 | 3,43 | 3,53 | 3,14 | 3,16 | -7,05% | 230.244,00 |