8,915$
-2,35%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,10 | 9,15 | 8,83 | 8,92 | -2,35% | 565.530,00 |
| 08.09.2026 | 9,17 | 9,26 | 8,97 | 9,13 | -1,72% | 316.944,00 |
| 04.09.2026 | 9,22 | 9,36 | 9,15 | 9,29 | -0,32% | 202.585,00 |
| 03.09.2026 | 9,50 | 9,50 | 8,96 | 9,32 | -0,64% | 335.445,00 |
| 02.09.2026 | 9,40 | 9,60 | 9,29 | 9,38 | -0,42% | 330.327,00 |
| 01.09.2026 | 9,39 | 9,64 | 9,32 | 9,42 | 0,43% | 490.004,00 |
| 31.08.2026 | 9,57 | 9,60 | 9,32 | 9,38 | -3,40% | 334.662,00 |
| 28.08.2026 | 9,64 | 9,81 | 9,61 | 9,71 | 0,83% | 221.252,00 |
| 27.08.2026 | 9,66 | 9,86 | 9,56 | 9,63 | -1,23% | 204.657,00 |
| 26.08.2026 | 9,64 | 9,82 | 9,44 | 9,75 | 1,14% | 245.865,00 |
| 25.08.2026 | 9,70 | 9,78 | 9,52 | 9,64 | -1,53% | 282.984,00 |
| 24.08.2026 | 10,21 | 10,21 | 9,71 | 9,79 | -2,20% | 265.423,00 |
| 21.08.2026 | 10,02 | 10,07 | 9,78 | 10,01 | 0,00% | 415.259,00 |
| 20.08.2026 | 10,33 | 10,52 | 9,98 | 10,01 | -4,53% | 224.784,00 |
| 19.08.2026 | 10,24 | 10,74 | 10,24 | 10,49 | 2,69% | 203.602,00 |
| 18.08.2026 | 10,09 | 10,42 | 10,09 | 10,21 | 1,69% | 234.057,00 |
| 17.08.2026 | 10,18 | 10,23 | 9,96 | 10,04 | -2,90% | 233.386,00 |
| 14.08.2026 | 10,13 | 10,44 | 10,13 | 10,34 | 1,67% | 273.112,00 |
| 13.08.2026 | 10,43 | 10,53 | 10,16 | 10,17 | -2,31% | 244.696,00 |
| 12.08.2026 | 10,49 | 10,61 | 9,96 | 10,41 | 1,07% | 333.006,00 |
| 11.08.2026 | 10,50 | 10,68 | 10,23 | 10,30 | 0,34% | 368.646,00 |
| 10.08.2026 | 10,45 | 10,45 | 10,20 | 10,27 | -0,05% | 393.469,00 |
| 07.08.2026 | 10,44 | 10,49 | 10,11 | 10,27 | -3,11% | 617.751,00 |
| 06.08.2026 | 10,67 | 10,78 | 10,19 | 10,60 | 2,12% | 472.265,00 |
| 05.08.2026 | 12,48 | 12,48 | 10,27 | 10,38 | -15,06% | 1.190.461,00 |
| 04.08.2026 | 12,17 | 12,40 | 11,99 | 12,22 | -0,49% | 412.976,00 |
| 03.08.2026 | 11,97 | 12,52 | 11,90 | 12,28 | 4,07% | 418.121,00 |
| 31.07.2026 | 11,67 | 11,90 | 11,41 | 11,80 | 0,08% | 256.331,00 |
| 30.07.2026 | 11,97 | 12,14 | 11,62 | 11,79 | -3,12% | 242.417,00 |
| 29.07.2026 | 12,22 | 12,46 | 11,98 | 12,17 | -0,57% | 379.457,00 |
| 28.07.2026 | 12,00 | 12,58 | 12,00 | 12,24 | 2,94% | 268.321,00 |
| 27.07.2026 | 11,58 | 12,00 | 11,32 | 11,89 | 5,69% | 284.626,00 |
| 24.07.2026 | 10,95 | 11,38 | 10,95 | 11,25 | 2,60% | 238.980,00 |
| 23.07.2026 | 10,91 | 11,04 | 10,75 | 10,97 | -0,41% | 181.371,00 |
| 22.07.2026 | 11,61 | 11,78 | 10,98 | 11,01 | -5,33% | 197.782,00 |
| 21.07.2026 | 11,32 | 11,81 | 11,32 | 11,63 | 0,61% | 417.477,00 |
| 20.07.2026 | 11,54 | 11,65 | 11,36 | 11,56 | -0,26% | 463.946,00 |
| 17.07.2026 | 11,76 | 11,83 | 11,25 | 11,59 | -2,61% | 329.355,00 |
| 16.07.2026 | 11,32 | 11,95 | 11,29 | 11,90 | 5,50% | 201.956,00 |
| 15.07.2026 | 10,93 | 11,32 | 10,89 | 11,28 | 3,01% | 242.965,00 |
| 14.07.2026 | 11,62 | 11,73 | 10,86 | 10,95 | -7,12% | 319.732,00 |
| 13.07.2026 | 11,58 | 12,04 | 11,58 | 11,79 | 1,46% | 269.370,00 |
| 10.07.2026 | 11,52 | 11,72 | 11,28 | 11,62 | 1,40% | 216.301,00 |
| 09.07.2026 | 11,43 | 11,61 | 11,32 | 11,46 | -0,65% | 272.850,00 |
| 08.07.2026 | 11,54 | 11,73 | 11,39 | 11,54 | -1,58% | 345.937,00 |
| 07.07.2026 | 11,75 | 12,04 | 11,41 | 11,72 | 1,30% | 525.696,00 |
| 06.07.2026 | 10,62 | 11,87 | 10,42 | 11,57 | 16,40% | 1.038.659,00 |
| 02.07.2026 | 9,46 | 9,94 | 9,46 | 9,94 | 6,20% | 434.049,00 |
| 01.07.2026 | 9,24 | 9,61 | 9,24 | 9,36 | 2,41% | 426.468,00 |
| 30.06.2026 | 9,73 | 9,73 | 8,94 | 9,14 | -5,58% | 517.054,00 |
| 29.06.2026 | 9,92 | 9,93 | 9,57 | 9,68 | -0,77% | 408.158,00 |
| 26.06.2026 | 9,32 | 9,88 | 9,32 | 9,76 | 4,78% | 1.069.529,00 |
| 25.06.2026 | 9,49 | 9,49 | 9,20 | 9,31 | -0,48% | 247.363,00 |
| 24.06.2026 | 9,12 | 9,62 | 9,11 | 9,36 | 2,80% | 332.997,00 |
| 23.06.2026 | 8,85 | 9,20 | 8,85 | 9,10 | 1,56% | 336.811,00 |
| 22.06.2026 | 9,41 | 9,52 | 8,88 | 8,96 | -5,19% | 363.150,00 |
| 18.06.2026 | 9,38 | 9,90 | 9,17 | 9,45 | 2,49% | 504.124,00 |
| 17.06.2026 | 9,41 | 9,69 | 9,12 | 9,22 | -1,91% | 322.630,00 |
| 16.06.2026 | 9,20 | 9,41 | 9,20 | 9,40 | 2,17% | 256.818,00 |
| 15.06.2026 | 9,34 | 9,42 | 9,14 | 9,20 | -1,18% | 298.400,00 |
| 12.06.2026 | 9,23 | 9,37 | 9,16 | 9,31 | 0,65% | 346.818,00 |
| 11.06.2026 | 9,65 | 9,69 | 9,22 | 9,25 | -4,84% | 401.328,00 |
| 10.06.2026 | 9,83 | 10,03 | 9,72 | 9,72 | -1,62% | 266.434,00 |
| 09.06.2026 | 9,72 | 10,03 | 9,64 | 9,88 | 1,86% | 512.920,00 |
| 08.06.2026 | 10,25 | 10,30 | 9,65 | 9,70 | -5,73% | 383.724,00 |
| 05.06.2026 | 10,33 | 10,58 | 10,20 | 10,29 | -0,48% | 324.545,00 |
| 04.06.2026 | 9,87 | 10,44 | 9,86 | 10,34 | 6,38% | 521.924,00 |
| 03.06.2026 | 9,63 | 9,86 | 9,54 | 9,72 | 0,00% | 678.318,00 |
| 02.06.2026 | 9,23 | 9,75 | 9,20 | 9,72 | 4,85% | 528.570,00 |
| 01.06.2026 | 9,25 | 9,56 | 9,23 | 9,27 | 0,00% | 487.589,00 |
| 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 |