9,270$
-2,42%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,49 | 9,50 | 9,24 | 9,27 | -2,42% | 420.909,00 |
| 28.05.2026 | 9,26 | 9,70 | 9,13 | 9,50 | 1,84% | 511.693,00 |
| 27.05.2026 | 9,76 | 9,83 | 9,16 | 9,33 | -4,48% | 702.961,00 |
| 26.05.2026 | 10,66 | 10,66 | 9,47 | 9,77 | -9,16% | 966.475,00 |
| 22.05.2026 | 10,11 | 11,00 | 10,11 | 10,75 | 3,27% | 834.920,00 |
| 21.05.2026 | 10,95 | 11,21 | 9,50 | 10,41 | -14,39% | 1.561.147,00 |
| 20.05.2026 | 12,09 | 12,34 | 11,90 | 12,16 | 0,66% | 298.314,00 |
| 19.05.2026 | 12,08 | 12,27 | 11,89 | 12,08 | -0,49% | 218.524,00 |
| 18.05.2026 | 12,07 | 12,53 | 12,02 | 12,14 | 0,91% | 294.692,00 |
| 15.05.2026 | 12,17 | 12,17 | 11,82 | 12,03 | -2,12% | 221.526,00 |
| 14.05.2026 | 12,26 | 12,46 | 12,21 | 12,29 | 0,66% | 237.214,00 |
| 13.05.2026 | 12,06 | 12,32 | 11,89 | 12,21 | 0,33% | 246.111,00 |
| 12.05.2026 | 11,65 | 12,40 | 11,57 | 12,17 | 4,28% | 354.724,00 |
| 11.05.2026 | 11,89 | 11,93 | 11,62 | 11,67 | 0,17% | 375.412,00 |
| 08.05.2026 | 12,50 | 12,64 | 11,54 | 11,65 | -3,56% | 477.796,00 |
| 07.05.2026 | 12,22 | 12,42 | 12,07 | 12,08 | -0,90% | 446.930,00 |
| 06.05.2026 | 12,32 | 12,59 | 11,76 | 12,19 | -2,01% | 502.765,00 |
| 05.05.2026 | 11,99 | 12,54 | 11,34 | 12,44 | 3,71% | 825.881,00 |
| 04.05.2026 | 11,81 | 12,30 | 11,81 | 12,00 | 0,88% | 287.482,00 |
| 01.05.2026 | 11,75 | 12,05 | 11,58 | 11,89 | 1,11% | 199.534,00 |
| 30.04.2026 | 11,50 | 11,79 | 11,46 | 11,76 | 2,35% | 180.056,00 |
| 29.04.2026 | 12,02 | 12,35 | 11,41 | 11,49 | -3,53% | 231.448,00 |
| 28.04.2026 | 12,51 | 12,51 | 11,81 | 11,91 | -3,33% | 300.910,00 |
| 27.04.2026 | 12,31 | 12,60 | 12,28 | 12,32 | -0,24% | 201.466,00 |
| 24.04.2026 | 12,11 | 12,43 | 12,04 | 12,35 | 1,65% | 154.598,00 |
| 23.04.2026 | 12,12 | 12,33 | 12,02 | 12,15 | 0,08% | 154.292,00 |
| 22.04.2026 | 12,12 | 12,36 | 12,07 | 12,14 | 0,41% | 262.161,00 |
| 21.04.2026 | 12,67 | 12,89 | 12,07 | 12,09 | -4,43% | 198.796,00 |
| 20.04.2026 | 12,50 | 12,82 | 12,50 | 12,65 | -0,55% | 165.223,00 |
| 17.04.2026 | 12,60 | 12,85 | 12,41 | 12,72 | 2,66% | 206.446,00 |
| 16.04.2026 | 12,82 | 12,90 | 12,37 | 12,39 | -3,73% | 285.997,00 |
| 15.04.2026 | 12,60 | 12,95 | 12,60 | 12,87 | 1,18% | 312.708,00 |
| 14.04.2026 | 12,53 | 12,99 | 12,53 | 12,72 | 0,55% | 191.496,00 |
| 13.04.2026 | 12,31 | 12,66 | 12,29 | 12,65 | 2,18% | 354.865,00 |
| 10.04.2026 | 12,37 | 12,56 | 12,23 | 12,38 | -0,32% | 186.798,00 |
| 09.04.2026 | 12,34 | 12,65 | 12,09 | 12,42 | 1,72% | 233.752,00 |
| 08.04.2026 | 11,99 | 12,41 | 11,99 | 12,21 | 4,09% | 180.869,00 |
| 07.04.2026 | 11,72 | 11,93 | 11,55 | 11,73 | -0,34% | 252.282,00 |
| 06.04.2026 | 11,47 | 11,82 | 11,37 | 11,77 | 2,08% | 229.890,00 |
| 02.04.2026 | 11,41 | 11,64 | 11,22 | 11,53 | -0,69% | 238.831,00 |
| 01.04.2026 | 11,45 | 11,78 | 11,34 | 11,61 | 1,04% | 318.068,00 |
| 31.03.2026 | 11,46 | 11,59 | 11,13 | 11,49 | 1,50% | 208.234,00 |
| 30.03.2026 | 11,52 | 11,52 | 11,23 | 11,32 | -1,57% | 207.059,00 |
| 27.03.2026 | 11,68 | 11,75 | 11,42 | 11,50 | -2,46% | 240.203,00 |
| 26.03.2026 | 11,78 | 12,05 | 11,67 | 11,79 | -1,17% | 257.564,00 |
| 25.03.2026 | 11,88 | 12,00 | 11,66 | 11,93 | 1,71% | 202.613,00 |
| 24.03.2026 | 11,76 | 11,95 | 11,51 | 11,73 | -1,01% | 246.549,00 |
| 23.03.2026 | 12,00 | 12,02 | 11,76 | 11,85 | 1,72% | 389.710,00 |
| 20.03.2026 | 11,84 | 11,84 | 11,43 | 11,65 | -0,43% | 431.288,00 |
| 19.03.2026 | 12,28 | 12,28 | 11,52 | 11,70 | -1,22% | 218.380,00 |
| 18.03.2026 | 11,87 | 12,08 | 11,77 | 11,85 | -1,54% | 296.310,00 |
| 17.03.2026 | 11,92 | 12,16 | 11,81 | 12,03 | 1,35% | 355.389,00 |
| 16.03.2026 | 11,79 | 12,08 | 11,79 | 11,87 | 1,45% | 192.165,00 |
| 13.03.2026 | 12,24 | 12,24 | 11,68 | 11,70 | -2,66% | 221.214,00 |
| 12.03.2026 | 12,11 | 12,28 | 11,84 | 12,02 | -2,04% | 373.532,00 |
| 11.03.2026 | 12,43 | 12,58 | 12,11 | 12,27 | -0,81% | 218.162,00 |
| 10.03.2026 | 12,45 | 12,65 | 12,18 | 12,37 | -0,72% | 247.430,00 |
| 09.03.2026 | 12,21 | 12,55 | 12,05 | 12,46 | -1,35% | 306.099,00 |
| 06.03.2026 | 12,36 | 12,63 | 12,22 | 12,63 | 0,48% | 304.654,00 |
| 05.03.2026 | 12,52 | 12,73 | 12,45 | 12,57 | -2,41% | 415.392,00 |
| 04.03.2026 | 13,00 | 13,12 | 12,79 | 12,88 | -1,15% | 293.095,00 |
| 03.03.2026 | 13,09 | 13,31 | 12,67 | 13,03 | -2,47% | 409.556,00 |
| 02.03.2026 | 13,28 | 13,70 | 13,11 | 13,36 | -1,33% | 278.255,00 |
| 27.02.2026 | 13,79 | 14,22 | 13,35 | 13,54 | 2,97% | 411.123,00 |
| 26.02.2026 | 13,08 | 13,54 | 12,92 | 13,15 | 0,96% | 326.688,00 |
| 25.02.2026 | 12,77 | 13,29 | 12,77 | 13,03 | 2,16% | 369.811,00 |
| 24.02.2026 | 13,56 | 13,56 | 12,25 | 12,75 | -6,04% | 640.045,00 |
| 23.02.2026 | 13,91 | 13,94 | 13,18 | 13,57 | -2,16% | 524.267,00 |
| 20.02.2026 | 13,74 | 14,02 | 13,62 | 13,87 | 0,73% | 209.630,00 |
| 19.02.2026 | 13,72 | 13,80 | 13,46 | 13,77 | 0,07% | 131.851,00 |
| 18.02.2026 | 13,33 | 13,96 | 13,18 | 13,76 | 1,85% | 248.497,00 |
| 17.02.2026 | 13,42 | 13,67 | 13,30 | 13,51 | 0,97% | 162.877,00 |
| 13.02.2026 | 13,28 | 13,74 | 13,25 | 13,38 | 0,83% | 158.336,00 |
| 12.02.2026 | 13,41 | 13,68 | 13,15 | 13,27 | -1,70% | 347.248,00 |
| 11.02.2026 | 13,38 | 13,52 | 13,11 | 13,50 | 1,20% | 209.473,00 |
| 10.02.2026 | 13,09 | 13,67 | 13,09 | 13,34 | 2,14% | 281.450,00 |
| 09.02.2026 | 12,77 | 13,10 | 12,41 | 13,06 | 2,03% | 214.247,00 |
| 06.02.2026 | 12,72 | 13,00 | 12,65 | 12,80 | 0,71% | 190.757,00 |
| 05.02.2026 | 12,73 | 13,12 | 12,55 | 12,71 | -1,09% | 173.447,00 |
| 04.02.2026 | 13,03 | 13,03 | 12,78 | 12,85 | -1,46% | 242.413,00 |
| 03.02.2026 | 13,26 | 13,45 | 12,89 | 13,04 | -3,05% | 220.147,00 |
| 02.02.2026 | 13,17 | 13,69 | 13,11 | 13,45 | 1,66% | 179.427,00 |
| 30.01.2026 | 13,09 | 13,29 | 12,93 | 13,23 | 0,80% | 189.948,00 |
| 29.01.2026 | 13,13 | 13,22 | 12,81 | 13,13 | 0,00% | 189.949,00 |
| 28.01.2026 | 13,32 | 13,41 | 13,09 | 13,13 | -1,54% | 239.064,00 |
| 27.01.2026 | 13,03 | 13,51 | 12,98 | 13,33 | 0,68% | 209.902,00 |
| 26.01.2026 | 13,31 | 13,40 | 13,18 | 13,24 | -4,27% | 180.842,00 |
| 22.01.2026 | 13,88 | 14,23 | 13,67 | 13,83 | -0,11% | 174.286,00 |
| 21.01.2026 | 13,68 | 13,91 | 13,54 | 13,85 | 1,43% | 162.693,00 |
| 20.01.2026 | 13,79 | 13,85 | 13,30 | 13,65 | -2,85% | 216.836,00 |
| 16.01.2026 | 14,38 | 14,44 | 14,03 | 14,05 | -2,43% | 211.570,00 |
| 15.01.2026 | 14,31 | 14,52 | 14,20 | 14,40 | 0,56% | 171.288,00 |
| 14.01.2026 | 14,67 | 14,67 | 14,16 | 14,32 | -3,31% | 249.500,00 |
| 13.01.2026 | 15,26 | 15,28 | 14,75 | 14,81 | -2,89% | 187.589,00 |
| 12.01.2026 | 15,75 | 16,08 | 15,02 | 15,25 | -3,36% | 294.001,00 |
| 09.01.2026 | 16,02 | 16,15 | 15,51 | 15,78 | -2,59% | 210.161,00 |
| 08.01.2026 | 15,69 | 16,42 | 15,69 | 16,20 | 2,99% | 223.535,00 |
| 07.01.2026 | 15,67 | 16,00 | 15,46 | 15,73 | 0,90% | 226.942,00 |
| 06.01.2026 | 15,13 | 15,63 | 15,13 | 15,59 | 1,63% | 294.506,00 |
| 05.01.2026 | 14,79 | 15,52 | 14,79 | 15,34 | 3,37% | 199.281,00 |