5,430$
Echtzeit-Aktienkurs Orchestra BioMed Holdings
Bid:
Ask:
Aktienkurse zur Orchestra BioMed Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,31 | 5,46 | 5,26 | 5,43 | 0,00% | 198.546,00 |
| 08.09.2026 | 5,18 | 5,51 | 4,80 | 5,43 | 6,89% | 358.996,00 |
| 04.09.2026 | 4,71 | 5,14 | 4,71 | 5,08 | 7,17% | 478.138,00 |
| 03.09.2026 | 4,97 | 4,97 | 4,71 | 4,74 | -4,24% | 325.544,00 |
| 02.09.2026 | 4,92 | 5,01 | 4,83 | 4,95 | 1,02% | 240.379,00 |
| 01.09.2026 | 5,02 | 5,35 | 4,88 | 4,90 | -2,78% | 214.276,00 |
| 31.08.2026 | 5,23 | 5,33 | 5,00 | 5,04 | -2,80% | 274.817,00 |
| 28.08.2026 | 5,23 | 5,23 | 5,06 | 5,19 | 1,67% | 154.392,00 |
| 27.08.2026 | 5,23 | 5,42 | 5,10 | 5,10 | -3,13% | 220.518,00 |
| 26.08.2026 | 5,36 | 5,45 | 5,16 | 5,27 | -1,77% | 391.688,00 |
| 25.08.2026 | 5,37 | 5,50 | 5,35 | 5,36 | -1,47% | 169.540,00 |
| 24.08.2026 | 5,35 | 5,48 | 5,21 | 5,44 | 1,30% | 249.509,00 |
| 21.08.2026 | 5,45 | 5,53 | 5,27 | 5,37 | -1,10% | 276.631,00 |
| 20.08.2026 | 5,53 | 5,58 | 5,38 | 5,43 | -2,16% | 209.512,00 |
| 19.08.2026 | 5,49 | 5,78 | 5,49 | 5,55 | -2,29% | 463.802,00 |
| 18.08.2026 | 4,80 | 5,77 | 4,69 | 5,68 | 20,34% | 2.063.023,00 |
| 17.08.2026 | 4,41 | 4,72 | 4,36 | 4,72 | 7,03% | 221.560,00 |
| 14.08.2026 | 4,47 | 4,47 | 4,29 | 4,41 | -0,90% | 142.765,00 |
| 13.08.2026 | 4,46 | 4,55 | 4,40 | 4,45 | 0,68% | 226.828,00 |
| 12.08.2026 | 4,39 | 4,47 | 4,20 | 4,42 | 0,91% | 207.719,00 |
| 11.08.2026 | 4,27 | 4,66 | 4,27 | 4,38 | -1,79% | 345.486,00 |
| 10.08.2026 | 4,25 | 4,50 | 4,25 | 4,46 | 5,19% | 154.349,00 |
| 07.08.2026 | 4,17 | 4,29 | 4,14 | 4,24 | 1,92% | 103.615,00 |
| 06.08.2026 | 4,21 | 4,26 | 4,03 | 4,16 | -1,54% | 148.659,00 |
| 05.08.2026 | 4,27 | 4,27 | 4,14 | 4,23 | -0,94% | 148.276,00 |
| 04.08.2026 | 4,10 | 4,29 | 4,10 | 4,27 | 3,39% | 151.793,00 |
| 03.08.2026 | 3,97 | 4,15 | 3,97 | 4,13 | 3,64% | 187.232,00 |
| 31.07.2026 | 3,98 | 4,06 | 3,84 | 3,98 | -0,13% | 153.851,00 |
| 30.07.2026 | 3,83 | 4,00 | 3,83 | 3,99 | 4,59% | 144.196,00 |
| 29.07.2026 | 3,85 | 3,95 | 3,78 | 3,81 | -1,17% | 256.023,00 |
| 28.07.2026 | 3,83 | 3,89 | 3,82 | 3,86 | 0,92% | 194.333,00 |
| 27.07.2026 | 3,80 | 3,88 | 3,75 | 3,82 | 2,00% | 180.776,00 |
| 24.07.2026 | 3,67 | 3,79 | 3,62 | 3,75 | 2,88% | 149.341,00 |
| 23.07.2026 | 3,59 | 3,75 | 3,56 | 3,64 | 0,14% | 161.410,00 |
| 22.07.2026 | 3,68 | 3,73 | 3,59 | 3,64 | -1,49% | 171.999,00 |
| 21.07.2026 | 3,71 | 3,77 | 3,59 | 3,69 | -0,81% | 285.470,00 |
| 20.07.2026 | 3,69 | 3,75 | 3,63 | 3,72 | 1,64% | 139.585,00 |
| 17.07.2026 | 3,64 | 3,74 | 3,63 | 3,66 | -1,61% | 200.318,00 |
| 16.07.2026 | 3,65 | 3,77 | 3,61 | 3,72 | 1,92% | 186.890,00 |
| 15.07.2026 | 3,70 | 3,82 | 3,63 | 3,65 | -1,22% | 188.559,00 |
| 14.07.2026 | 3,83 | 3,96 | 3,68 | 3,70 | -3,40% | 361.826,00 |
| 13.07.2026 | 3,97 | 4,03 | 3,82 | 3,83 | -4,14% | 218.293,00 |
| 10.07.2026 | 3,91 | 4,00 | 3,81 | 3,99 | 1,92% | 161.464,00 |
| 09.07.2026 | 3,92 | 3,97 | 3,85 | 3,92 | -0,25% | 203.737,00 |
| 08.07.2026 | 3,89 | 3,95 | 3,80 | 3,93 | -0,63% | 272.573,00 |
| 07.07.2026 | 4,12 | 4,25 | 3,89 | 3,95 | -3,30% | 259.105,00 |
| 06.07.2026 | 4,16 | 4,25 | 4,05 | 4,09 | -2,51% | 266.534,00 |
| 02.07.2026 | 4,30 | 4,47 | 4,19 | 4,19 | -2,56% | 252.842,00 |
| 01.07.2026 | 4,32 | 4,36 | 4,21 | 4,30 | -0,35% | 267.125,00 |
| 30.06.2026 | 4,74 | 4,79 | 4,26 | 4,32 | -8,97% | 412.010,00 |
| 29.06.2026 | 4,21 | 4,80 | 4,10 | 4,74 | 11,79% | 618.934,00 |
| 26.06.2026 | 3,90 | 4,31 | 3,90 | 4,24 | 8,58% | 5.290.497,00 |
| 25.06.2026 | 4,00 | 4,07 | 3,85 | 3,91 | -1,64% | 220.370,00 |
| 24.06.2026 | 4,10 | 4,12 | 3,97 | 3,97 | -1,73% | 143.040,00 |
| 23.06.2026 | 4,01 | 4,12 | 3,94 | 4,04 | -0,49% | 97.588,00 |
| 22.06.2026 | 4,03 | 4,12 | 3,89 | 4,06 | 1,75% | 260.352,00 |
| 18.06.2026 | 3,89 | 4,04 | 3,84 | 3,99 | 3,10% | 319.616,00 |
| 17.06.2026 | 3,90 | 4,01 | 3,84 | 3,87 | 0,26% | 270.846,00 |
| 16.06.2026 | 4,00 | 4,06 | 3,85 | 3,86 | -3,02% | 478.927,00 |
| 15.06.2026 | 4,12 | 4,14 | 3,92 | 3,98 | -2,69% | 157.041,00 |
| 12.06.2026 | 4,09 | 4,17 | 4,04 | 4,09 | 0,49% | 556.215,00 |
| 11.06.2026 | 4,04 | 4,12 | 3,94 | 4,07 | 1,24% | 163.534,00 |
| 10.06.2026 | 4,02 | 4,13 | 4,00 | 4,02 | -0,25% | 288.724,00 |
| 09.06.2026 | 3,97 | 4,09 | 3,92 | 4,03 | 2,03% | 187.789,00 |
| 08.06.2026 | 3,95 | 4,00 | 3,88 | 3,95 | 1,28% | 104.207,00 |
| 05.06.2026 | 3,97 | 4,14 | 3,81 | 3,90 | -2,13% | 138.771,00 |
| 04.06.2026 | 3,86 | 4,04 | 3,86 | 3,99 | 3,78% | 152.747,00 |
| 03.06.2026 | 3,90 | 3,92 | 3,79 | 3,84 | -1,03% | 240.373,00 |
| 02.06.2026 | 3,82 | 3,96 | 3,77 | 3,88 | 1,17% | 183.653,00 |
| 01.06.2026 | 3,91 | 4,04 | 3,80 | 3,84 | -1,92% | 291.449,00 |
| 29.05.2026 | 3,99 | 4,01 | 3,89 | 3,91 | -1,51% | 192.799,00 |
| 28.05.2026 | 3,95 | 4,03 | 3,94 | 3,97 | 0,13% | 124.028,00 |
| 27.05.2026 | 3,95 | 4,12 | 3,95 | 3,97 | -0,25% | 135.269,00 |
| 26.05.2026 | 4,09 | 4,10 | 3,88 | 3,98 | -2,09% | 351.545,00 |
| 22.05.2026 | 4,12 | 4,14 | 4,05 | 4,06 | -0,98% | 198.269,00 |
| 21.05.2026 | 3,94 | 4,14 | 3,94 | 4,10 | 3,02% | 287.657,00 |
| 20.05.2026 | 4,04 | 4,05 | 3,94 | 3,98 | -0,38% | 93.203,00 |
| 19.05.2026 | 3,98 | 4,16 | 3,96 | 4,00 | 0,38% | 490.675,00 |
| 18.05.2026 | 3,84 | 3,98 | 3,75 | 3,98 | 6,70% | 414.293,00 |
| 15.05.2026 | 4,03 | 4,05 | 3,70 | 3,73 | -9,02% | 438.965,00 |
| 14.05.2026 | 4,10 | 4,15 | 4,03 | 4,10 | 1,18% | 627.058,00 |
| 13.05.2026 | 4,07 | 4,14 | 3,93 | 4,05 | -0,20% | 192.097,00 |
| 12.05.2026 | 3,90 | 4,06 | 3,78 | 4,06 | 3,84% | 137.643,00 |
| 11.05.2026 | 4,05 | 4,11 | 3,90 | 3,91 | -3,22% | 193.319,00 |
| 08.05.2026 | 3,99 | 4,12 | 3,90 | 4,04 | 3,06% | 197.110,00 |
| 07.05.2026 | 4,12 | 4,24 | 3,88 | 3,92 | -4,62% | 145.731,00 |
| 06.05.2026 | 4,06 | 4,18 | 4,00 | 4,11 | 2,49% | 445.580,00 |
| 05.05.2026 | 4,05 | 4,10 | 3,95 | 4,01 | 0,25% | 191.388,00 |
| 04.05.2026 | 4,00 | 4,16 | 4,00 | 4,00 | 0,76% | 182.986,00 |
| 01.05.2026 | 4,06 | 4,06 | 3,94 | 3,97 | -0,50% | 158.418,00 |
| 30.04.2026 | 3,85 | 4,00 | 3,78 | 3,99 | 5,00% | 284.064,00 |
| 29.04.2026 | 3,86 | 3,87 | 3,78 | 3,80 | -2,56% | 241.990,00 |
| 28.04.2026 | 4,09 | 4,09 | 3,85 | 3,90 | -4,88% | 175.798,00 |
| 27.04.2026 | 4,10 | 4,22 | 4,06 | 4,10 | -0,73% | 331.662,00 |
| 24.04.2026 | 4,14 | 4,22 | 4,01 | 4,13 | -0,48% | 252.413,00 |
| 23.04.2026 | 4,22 | 4,23 | 4,09 | 4,15 | -1,43% | 128.397,00 |
| 22.04.2026 | 4,31 | 4,40 | 4,16 | 4,21 | -0,24% | 192.140,00 |
| 21.04.2026 | 4,37 | 4,56 | 4,20 | 4,22 | -2,99% | 118.458,00 |
| 20.04.2026 | 4,54 | 4,70 | 4,31 | 4,35 | -5,02% | 188.854,00 |
| 17.04.2026 | 4,53 | 4,72 | 4,36 | 4,58 | 2,46% | 128.508,00 |