3,770$
5,90%
Echtzeit-Aktienkurs Orchestra BioMed Holdings Inc
Bid:
Ask:
Aktienkurse zur Orchestra BioMed Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,59 | 3,74 | 3,59 | 3,74 | 4,92% | 5.291,00 |
| 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 |
| 28.07.2025 | 3,29 | 3,42 | 3,29 | 3,40 | 3,34% | 132.005,00 |
| 25.07.2025 | 3,19 | 3,32 | 3,06 | 3,29 | 2,17% | 178.676,00 |
| 24.07.2025 | 3,20 | 3,30 | 3,05 | 3,22 | 0,94% | 80.832,00 |
| 23.07.2025 | 3,23 | 3,24 | 3,17 | 3,19 | -0,31% | 83.781,00 |
| 22.07.2025 | 3,17 | 3,21 | 3,12 | 3,20 | 1,27% | 58.396,00 |
| 21.07.2025 | 3,13 | 3,24 | 3,10 | 3,16 | 2,27% | 151.820,00 |
| 18.07.2025 | 3,22 | 3,22 | 3,04 | 3,09 | -2,52% | 85.970,00 |
| 17.07.2025 | 3,17 | 3,23 | 3,14 | 3,17 | 0,63% | 151.823,00 |
| 16.07.2025 | 2,94 | 3,19 | 2,90 | 3,15 | 7,88% | 159.513,00 |
| 15.07.2025 | 3,04 | 3,04 | 2,90 | 2,92 | -3,63% | 89.264,00 |
| 14.07.2025 | 2,91 | 3,08 | 2,89 | 3,03 | 3,77% | 134.827,00 |
| 11.07.2025 | 2,95 | 3,01 | 2,90 | 2,92 | -2,67% | 112.235,00 |
| 10.07.2025 | 3,01 | 3,09 | 2,98 | 3,00 | 0,67% | 123.690,00 |
| 09.07.2025 | 2,93 | 3,01 | 2,85 | 2,98 | 1,71% | 118.221,00 |
| 08.07.2025 | 2,92 | 3,02 | 2,84 | 2,93 | 1,38% | 189.051,00 |
| 07.07.2025 | 2,84 | 3,02 | 2,78 | 2,89 | 0,00% | 208.258,00 |
| 03.07.2025 | 2,93 | 2,96 | 2,86 | 2,89 | 0,35% | 87.475,00 |
| 02.07.2025 | 2,81 | 2,92 | 2,79 | 2,88 | 3,97% | 116.079,00 |
| 01.07.2025 | 2,64 | 2,94 | 2,60 | 2,77 | 3,05% | 277.370,00 |
| 30.06.2025 | 2,82 | 2,90 | 2,65 | 2,69 | -3,31% | 443.314,00 |
| 27.06.2025 | 2,98 | 3,08 | 2,68 | 2,78 | -6,71% | 3.188.978,00 |
| 26.06.2025 | 3,10 | 3,29 | 2,95 | 2,98 | -3,56% | 200.010,00 |
| 25.06.2025 | 3,22 | 3,26 | 3,08 | 3,09 | -4,04% | 199.958,00 |
| 24.06.2025 | 3,15 | 3,24 | 3,06 | 3,22 | 3,87% | 194.570,00 |
| 23.06.2025 | 3,01 | 3,17 | 2,95 | 3,10 | 2,99% | 201.297,00 |
| 20.06.2025 | 3,06 | 3,13 | 3,01 | 3,01 | 0,67% | 250.716,00 |
| 18.06.2025 | 3,35 | 3,44 | 2,91 | 2,99 | -11,01% | 669.031,00 |
| 17.06.2025 | 3,36 | 3,48 | 3,21 | 3,36 | -0,59% | 331.042,00 |
| 16.06.2025 | 3,14 | 3,40 | 3,06 | 3,38 | 9,39% | 200.759,00 |
| 13.06.2025 | 3,11 | 3,22 | 3,05 | 3,09 | -2,22% | 154.220,00 |
| 12.06.2025 | 3,18 | 3,22 | 3,10 | 3,16 | -0,32% | 111.826,00 |
| 11.06.2025 | 3,40 | 3,40 | 3,14 | 3,17 | -5,09% | 251.542,00 |
| 10.06.2025 | 3,33 | 3,51 | 3,30 | 3,34 | 0,00% | 231.921,00 |
| 09.06.2025 | 3,36 | 3,44 | 3,24 | 3,34 | 0,91% | 187.890,00 |
| 06.06.2025 | 3,10 | 3,35 | 3,06 | 3,31 | 7,82% | 289.994,00 |
| 05.06.2025 | 3,27 | 3,31 | 3,05 | 3,07 | -5,83% | 247.389,00 |
| 04.06.2025 | 3,26 | 3,49 | 3,24 | 3,26 | 0,62% | 424.973,00 |
| 03.06.2025 | 3,14 | 3,26 | 3,04 | 3,24 | 2,53% | 303.759,00 |
| 02.06.2025 | 2,90 | 3,19 | 2,81 | 3,16 | 10,88% | 313.906,00 |
| 30.05.2025 | 2,80 | 2,88 | 2,76 | 2,85 | 0,71% | 104.364,00 |
| 29.05.2025 | 3,00 | 3,00 | 2,80 | 2,83 | -4,07% | 212.619,00 |
| 28.05.2025 | 2,87 | 3,02 | 2,87 | 2,95 | 4,61% | 199.020,00 |
| 27.05.2025 | 2,75 | 2,91 | 2,72 | 2,82 | 3,68% | 174.835,00 |
| 23.05.2025 | 2,67 | 2,75 | 2,61 | 2,72 | -0,37% | 111.841,00 |