4,310$
-2,05%
Echtzeit-Aktienkurs Orchestra BioMed Holdings Inc
Bid:
Ask:
Aktienkurse zur Orchestra BioMed Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 4,35 | 4,63 | 4,11 | 4,26 | -3,18% | 49.459,00 |
| 28.03.2025 | 4,60 | 4,67 | 4,35 | 4,40 | -4,35% | 35.924,00 |
| 27.03.2025 | 4,43 | 4,63 | 4,42 | 4,60 | 5,02% | 28.474,00 |
| 26.03.2025 | 4,31 | 4,39 | 4,23 | 4,38 | -1,35% | 46.013,00 |
| 25.03.2025 | 4,55 | 4,55 | 4,14 | 4,44 | -2,84% | 88.457,00 |
| 24.03.2025 | 4,62 | 4,64 | 4,36 | 4,57 | 1,33% | 27.882,00 |
| 21.03.2025 | 4,31 | 4,61 | 4,20 | 4,51 | 3,68% | 99.841,00 |
| 20.03.2025 | 4,40 | 4,78 | 4,28 | 4,35 | -1,81% | 42.395,00 |
| 19.03.2025 | 4,13 | 4,65 | 4,13 | 4,43 | 9,38% | 38.699,00 |
| 18.03.2025 | 4,08 | 4,12 | 3,98 | 4,05 | -1,46% | 28.155,00 |
| 17.03.2025 | 4,08 | 4,50 | 3,98 | 4,11 | 0,74% | 42.917,00 |
| 14.03.2025 | 3,93 | 4,13 | 3,88 | 4,08 | 6,25% | 43.597,00 |
| 13.03.2025 | 3,95 | 3,96 | 3,75 | 3,84 | -4,48% | 60.929,00 |
| 12.03.2025 | 4,06 | 4,18 | 3,92 | 4,02 | 0,50% | 35.107,00 |
| 11.03.2025 | 3,97 | 4,09 | 3,78 | 4,00 | 0,76% | 68.673,00 |
| 10.03.2025 | 4,16 | 4,26 | 3,86 | 3,97 | -6,15% | 52.017,00 |
| 07.03.2025 | 4,16 | 4,35 | 3,94 | 4,23 | 2,67% | 38.786,00 |
| 06.03.2025 | 4,22 | 4,42 | 3,92 | 4,12 | -4,41% | 54.848,00 |
| 05.03.2025 | 4,23 | 4,57 | 4,21 | 4,31 | 2,62% | 65.476,00 |
| 04.03.2025 | 4,01 | 4,40 | 3,75 | 4,20 | 2,44% | 94.996,00 |
| 03.03.2025 | 4,73 | 4,87 | 4,08 | 4,10 | -12,58% | 91.698,00 |
| 28.02.2025 | 4,60 | 5,04 | 4,58 | 4,69 | 3,08% | 49.893,00 |
| 27.02.2025 | 4,80 | 4,86 | 4,53 | 4,55 | -5,41% | 31.207,00 |
| 26.02.2025 | 4,61 | 5,15 | 4,61 | 4,81 | 3,89% | 64.093,00 |
| 25.02.2025 | 4,79 | 4,79 | 4,53 | 4,63 | -3,14% | 54.425,00 |
| 24.02.2025 | 4,79 | 4,90 | 4,59 | 4,78 | 1,27% | 56.061,00 |
| 21.02.2025 | 5,29 | 5,39 | 4,67 | 4,72 | -9,23% | 71.535,00 |
| 20.02.2025 | 5,68 | 5,68 | 5,20 | 5,20 | -8,77% | 49.790,00 |
| 19.02.2025 | 5,88 | 5,98 | 5,68 | 5,70 | -3,23% | 34.174,00 |
| 18.02.2025 | 5,76 | 5,95 | 5,63 | 5,89 | 3,88% | 29.460,00 |
| 14.02.2025 | 5,61 | 5,83 | 5,51 | 5,67 | 1,25% | 28.344,00 |
| 13.02.2025 | 5,44 | 5,67 | 5,32 | 5,60 | 5,07% | 35.693,00 |
| 12.02.2025 | 5,26 | 5,54 | 5,20 | 5,33 | -0,93% | 54.584,00 |
| 11.02.2025 | 5,49 | 5,77 | 5,36 | 5,38 | -3,58% | 41.165,00 |
| 10.02.2025 | 5,60 | 5,88 | 5,36 | 5,58 | 1,64% | 43.494,00 |
| 07.02.2025 | 5,64 | 5,72 | 5,44 | 5,49 | -2,49% | 29.637,00 |
| 06.02.2025 | 6,02 | 6,02 | 5,62 | 5,63 | -5,85% | 28.156,00 |
| 05.02.2025 | 5,85 | 6,16 | 5,75 | 5,98 | 2,22% | 100.507,00 |
| 04.02.2025 | 5,57 | 5,90 | 5,55 | 5,85 | 4,84% | 51.219,00 |
| 03.02.2025 | 5,05 | 5,70 | 5,00 | 5,58 | 6,49% | 83.644,00 |
| 31.01.2025 | 5,53 | 5,64 | 5,15 | 5,24 | -6,26% | 51.850,00 |
| 30.01.2025 | 5,39 | 5,79 | 5,39 | 5,59 | 2,95% | 41.878,00 |
| 29.01.2025 | 5,29 | 5,54 | 5,25 | 5,43 | 2,07% | 31.427,00 |
| 28.01.2025 | 5,57 | 5,76 | 5,25 | 5,32 | -4,83% | 47.022,00 |
| 27.01.2025 | 5,33 | 5,63 | 5,33 | 5,59 | 4,88% | 102.773,00 |
| 24.01.2025 | 5,52 | 5,71 | 5,28 | 5,33 | -3,27% | 48.858,00 |
| 23.01.2025 | 5,12 | 5,68 | 5,12 | 5,51 | 6,78% | 63.411,00 |
| 22.01.2025 | 5,16 | 5,46 | 5,09 | 5,16 | -0,19% | 61.664,00 |
| 21.01.2025 | 5,35 | 5,52 | 5,01 | 5,17 | -2,08% | 112.122,00 |
| 17.01.2025 | 5,47 | 5,55 | 5,24 | 5,28 | -2,94% | 58.599,00 |
| 16.01.2025 | 5,54 | 5,68 | 5,35 | 5,44 | -1,45% | 56.434,00 |
| 15.01.2025 | 5,47 | 5,70 | 5,30 | 5,52 | 4,74% | 48.699,00 |
| 14.01.2025 | 5,21 | 5,52 | 5,06 | 5,27 | 2,73% | 68.567,00 |
| 13.01.2025 | 5,35 | 5,66 | 5,00 | 5,13 | -6,22% | 80.392,00 |
| 10.01.2025 | 5,70 | 5,79 | 5,30 | 5,47 | 1,86% | 169.711,00 |
| 08.01.2025 | 5,62 | 5,70 | 5,29 | 5,37 | -4,45% | 85.818,00 |
| 07.01.2025 | 5,67 | 5,85 | 5,45 | 5,62 | -0,71% | 113.242,00 |
| 06.01.2025 | 5,65 | 5,92 | 5,25 | 5,66 | -2,25% | 131.856,00 |
| 03.01.2025 | 5,45 | 5,91 | 5,34 | 5,79 | 7,62% | 272.841,00 |
| 02.01.2025 | 4,37 | 6,30 | 4,37 | 5,38 | 34,50% | 1.718.590,00 |
| 31.12.2024 | 4,27 | 4,30 | 3,98 | 4,00 | -5,88% | 103.380,00 |
| 30.12.2024 | 4,39 | 4,55 | 3,96 | 4,25 | -3,41% | 110.623,00 |
| 27.12.2024 | 4,70 | 4,87 | 4,38 | 4,40 | -7,76% | 141.919,00 |
| 26.12.2024 | 4,60 | 4,90 | 4,60 | 4,77 | 1,49% | 33.010,00 |
| 24.12.2024 | 4,65 | 4,81 | 4,62 | 4,70 | 0,21% | 29.760,00 |
| 23.12.2024 | 4,90 | 4,90 | 4,55 | 4,69 | -4,67% | 56.777,00 |
| 20.12.2024 | 4,64 | 4,98 | 4,49 | 4,92 | 2,50% | 191.268,00 |
| 19.12.2024 | 4,87 | 5,12 | 4,70 | 4,80 | 1,05% | 48.893,00 |
| 18.12.2024 | 5,02 | 5,28 | 4,36 | 4,75 | -3,85% | 135.048,00 |
| 17.12.2024 | 5,16 | 5,16 | 4,78 | 4,94 | -2,95% | 57.724,00 |
| 16.12.2024 | 5,30 | 5,31 | 5,07 | 5,09 | -3,23% | 34.273,00 |
| 13.12.2024 | 5,38 | 5,38 | 5,05 | 5,26 | -1,50% | 30.756,00 |
| 12.12.2024 | 5,18 | 5,47 | 5,18 | 5,34 | -0,19% | 21.725,00 |
| 11.12.2024 | 5,75 | 5,75 | 5,21 | 5,35 | -4,80% | 51.465,00 |
| 10.12.2024 | 5,54 | 5,84 | 5,34 | 5,62 | 2,00% | 49.061,00 |
| 09.12.2024 | 5,15 | 5,74 | 5,02 | 5,51 | 9,54% | 80.425,00 |
| 06.12.2024 | 5,01 | 5,20 | 4,87 | 5,03 | 1,41% | 94.886,00 |
| 05.12.2024 | 5,23 | 5,43 | 4,95 | 4,96 | -5,70% | 86.016,00 |
| 04.12.2024 | 5,60 | 5,60 | 5,21 | 5,26 | -5,73% | 38.497,00 |
| 03.12.2024 | 5,83 | 5,83 | 5,33 | 5,58 | -4,12% | 63.792,00 |
| 02.12.2024 | 5,61 | 6,02 | 5,59 | 5,82 | 3,37% | 37.162,00 |
| 29.11.2024 | 5,86 | 6,10 | 5,56 | 5,63 | -2,60% | 40.381,00 |
| 27.11.2024 | 5,77 | 6,01 | 5,55 | 5,78 | 1,85% | 63.126,00 |
| 26.11.2024 | 5,55 | 5,77 | 5,49 | 5,68 | 1,89% | 42.572,00 |
| 25.11.2024 | 5,90 | 5,94 | 5,42 | 5,57 | -3,47% | 80.033,00 |
| 22.11.2024 | 5,50 | 5,79 | 5,43 | 5,77 | 6,07% | 32.418,00 |
| 21.11.2024 | 5,29 | 5,47 | 5,29 | 5,44 | 3,03% | 12.379,00 |
| 20.11.2024 | 5,14 | 5,28 | 5,06 | 5,28 | 2,13% | 33.150,00 |
| 19.11.2024 | 5,75 | 5,76 | 5,01 | 5,17 | -11,32% | 137.705,00 |
| 18.11.2024 | 5,87 | 5,99 | 5,80 | 5,83 | -0,17% | 23.062,00 |
| 15.11.2024 | 6,25 | 6,39 | 5,84 | 5,84 | -5,96% | 29.929,00 |
| 14.11.2024 | 6,17 | 6,50 | 6,01 | 6,21 | 1,97% | 93.062,00 |
| 13.11.2024 | 5,99 | 6,24 | 5,77 | 6,09 | 7,60% | 64.112,00 |
| 12.11.2024 | 5,91 | 6,12 | 5,56 | 5,66 | -5,82% | 73.117,00 |
| 11.11.2024 | 6,24 | 6,24 | 5,81 | 6,01 | -2,75% | 41.124,00 |
| 08.11.2024 | 5,98 | 6,19 | 5,66 | 6,18 | 2,83% | 84.581,00 |
| 07.11.2024 | 6,35 | 6,35 | 5,80 | 6,01 | -5,50% | 62.983,00 |
| 06.11.2024 | 6,47 | 6,48 | 5,90 | 6,36 | 2,09% | 126.243,00 |
| 05.11.2024 | 5,42 | 6,24 | 5,41 | 6,23 | 14,10% | 67.049,00 |
| 04.11.2024 | 5,38 | 5,55 | 5,24 | 5,46 | 3,21% | 51.938,00 |