2,770$
3,05%
Echtzeit-Aktienkurs Orchestra BioMed Holdings Inc
Bid:
Ask:
Aktienkurse zur Orchestra BioMed Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.552.930,00 |
| 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 | 2,96 | 3,10 | 2,99% | 201.297,00 |
| 20.06.2025 | 3,06 | 3,13 | 3,01 | 3,01 | 0,67% | 250.602,00 |
| 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% | 152.513,00 |
| 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% | 424.417,00 |
| 03.06.2025 | 3,14 | 3,26 | 3,04 | 3,24 | 2,53% | 302.250,00 |
| 02.06.2025 | 2,90 | 3,19 | 2,81 | 3,16 | 10,10% | 313.906,00 |
| 30.05.2025 | 2,80 | 2,88 | 2,76 | 2,87 | 1,41% | 104.264,00 |
| 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 |
| 22.05.2025 | 2,72 | 2,80 | 2,70 | 2,73 | -0,36% | 76.581,00 |
| 21.05.2025 | 2,91 | 2,91 | 2,71 | 2,74 | -7,12% | 124.379,00 |
| 20.05.2025 | 2,90 | 3,00 | 2,80 | 2,95 | 1,03% | 88.542,00 |
| 19.05.2025 | 2,86 | 2,94 | 2,77 | 2,92 | 0,69% | 104.293,00 |
| 16.05.2025 | 2,88 | 2,94 | 2,79 | 2,90 | 0,55% | 133.137,00 |
| 15.05.2025 | 2,81 | 2,92 | 2,66 | 2,88 | 2,27% | 154.706,00 |
| 14.05.2025 | 2,95 | 2,95 | 2,81 | 2,82 | -4,08% | 227.862,00 |
| 13.05.2025 | 2,72 | 3,01 | 2,65 | 2,94 | 10,94% | 262.747,00 |
| 12.05.2025 | 2,77 | 2,78 | 2,60 | 2,65 | 0,00% | 171.227,00 |
| 09.05.2025 | 2,80 | 2,92 | 2,65 | 2,65 | -7,67% | 174.955,00 |
| 08.05.2025 | 2,46 | 2,99 | 2,46 | 2,87 | 16,67% | 460.931,00 |
| 07.05.2025 | 2,43 | 2,54 | 2,37 | 2,46 | 1,65% | 228.588,00 |
| 06.05.2025 | 2,55 | 2,64 | 2,41 | 2,42 | -5,47% | 260.202,00 |
| 05.05.2025 | 2,66 | 2,88 | 2,52 | 2,56 | -6,57% | 324.152,00 |
| 02.05.2025 | 2,77 | 2,84 | 2,71 | 2,74 | -0,36% | 247.598,00 |
| 01.05.2025 | 3,12 | 3,12 | 2,75 | 2,75 | -7,41% | 401.797,00 |
| 30.04.2025 | 2,62 | 3,03 | 2,58 | 2,97 | 17,39% | 783.790,00 |
| 29.04.2025 | 2,64 | 2,69 | 2,43 | 2,53 | -3,07% | 407.423,00 |
| 28.04.2025 | 2,74 | 2,88 | 2,59 | 2,61 | -6,12% | 268.795,00 |
| 25.04.2025 | 2,62 | 2,85 | 2,55 | 2,78 | 7,75% | 287.121,00 |
| 24.04.2025 | 2,81 | 2,81 | 2,52 | 2,58 | -8,83% | 294.618,00 |
| 23.04.2025 | 2,91 | 3,09 | 2,77 | 2,83 | -1,05% | 626.229,00 |
| 22.04.2025 | 3,13 | 3,24 | 2,53 | 2,86 | 0,70% | 14.090.691,00 |
| 21.04.2025 | 2,75 | 3,03 | 2,75 | 2,84 | -0,35% | 56.365,00 |
| 17.04.2025 | 2,86 | 2,95 | 2,77 | 2,85 | -0,35% | 41.109,00 |
| 16.04.2025 | 2,75 | 2,91 | 2,75 | 2,86 | 1,42% | 41.101,00 |
| 15.04.2025 | 2,80 | 3,23 | 2,77 | 2,82 | 0,71% | 32.756,00 |
| 14.04.2025 | 3,06 | 3,26 | 2,80 | 2,80 | -6,04% | 41.395,00 |
| 11.04.2025 | 2,70 | 2,99 | 2,65 | 2,98 | 13,52% | 72.686,00 |
| 10.04.2025 | 2,85 | 3,02 | 2,59 | 2,63 | -10,41% | 40.199,00 |
| 09.04.2025 | 2,78 | 3,20 | 2,54 | 2,93 | 3,90% | 107.351,00 |
| 08.04.2025 | 2,96 | 3,13 | 2,70 | 2,82 | 0,71% | 87.831,00 |
| 07.04.2025 | 2,68 | 2,97 | 2,49 | 2,80 | 2,19% | 40.858,00 |
| 04.04.2025 | 3,22 | 3,22 | 2,65 | 2,74 | -9,57% | 83.073,00 |
| 03.04.2025 | 3,21 | 3,53 | 3,02 | 3,03 | -13,92% | 64.736,00 |
| 02.04.2025 | 3,16 | 3,60 | 3,07 | 3,52 | 8,64% | 119.867,00 |
| 01.04.2025 | 3,86 | 4,06 | 3,17 | 3,24 | -23,94% | 188.218,00 |
| 31.03.2025 | 4,35 | 4,63 | 4,08 | 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 | 2,01% | 27.882,00 |
| 21.03.2025 | 4,31 | 4,61 | 4,20 | 4,48 | 2,99% | 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% | 43.596,00 |
| 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 | 3,19% | 49.893,00 |
| 27.02.2025 | 4,80 | 4,86 | 4,53 | 4,55 | -5,51% | 31.180,00 |
| 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 | 2,14% | 56.061,00 |
| 21.02.2025 | 5,29 | 5,39 | 4,67 | 4,68 | -10,00% | 71.535,00 |
| 20.02.2025 | 5,68 | 5,68 | 5,20 | 5,20 | -8,77% | 49.771,00 |
| 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% | 43.489,00 |
| 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 |