0,974$
0,19%
Echtzeit-Aktienkurs Organigram Global Inc
Bid:
Ask:
Aktienkurse zur Organigram Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,97 | 1,00 | 0,97 | 0,97 | 0,21% | 218.802,00 |
| 08.07.2026 | 0,97 | 0,99 | 0,95 | 0,97 | 0,41% | 226.483,00 |
| 07.07.2026 | 0,98 | 1,02 | 0,96 | 0,97 | -1,73% | 296.806,00 |
| 06.07.2026 | 1,03 | 1,03 | 0,98 | 0,99 | -4,37% | 289.713,00 |
| 02.07.2026 | 1,02 | 1,07 | 1,01 | 1,03 | 0,98% | 570.309,00 |
| 01.07.2026 | 1,01 | 1,03 | 1,01 | 1,02 | 0,00% | 324.754,00 |
| 30.06.2026 | 1,02 | 1,03 | 1,00 | 1,02 | -0,97% | 392.550,00 |
| 29.06.2026 | 1,04 | 1,04 | 1,00 | 1,03 | 0,00% | 352.240,00 |
| 26.06.2026 | 0,95 | 1,04 | 0,94 | 1,03 | 7,85% | 805.122,00 |
| 25.06.2026 | 0,95 | 0,96 | 0,92 | 0,96 | 1,17% | 418.051,00 |
| 24.06.2026 | 0,97 | 0,98 | 0,94 | 0,94 | -0,84% | 363.200,00 |
| 23.06.2026 | 0,96 | 0,99 | 0,95 | 0,95 | -1,65% | 287.118,00 |
| 22.06.2026 | 0,96 | 1,00 | 0,96 | 0,97 | 0,31% | 386.702,00 |
| 18.06.2026 | 0,98 | 1,00 | 0,95 | 0,97 | -2,23% | 708.522,00 |
| 17.06.2026 | 1,01 | 1,03 | 0,98 | 0,99 | -1,79% | 491.908,00 |
| 16.06.2026 | 1,02 | 1,06 | 0,97 | 1,01 | -1,47% | 2.292.825,00 |
| 15.06.2026 | 1,06 | 1,09 | 1,02 | 1,02 | -3,77% | 1.070.477,00 |
| 12.06.2026 | 1,05 | 1,08 | 1,05 | 1,06 | -1,85% | 254.734,00 |
| 11.06.2026 | 1,06 | 1,09 | 1,04 | 1,08 | 1,41% | 378.897,00 |
| 10.06.2026 | 1,07 | 1,10 | 1,06 | 1,07 | -1,39% | 232.958,00 |
| 09.06.2026 | 1,08 | 1,11 | 1,06 | 1,08 | 0,93% | 795.257,00 |
| 08.06.2026 | 1,08 | 1,10 | 1,07 | 1,07 | 0,47% | 172.879,00 |
| 05.06.2026 | 1,08 | 1,10 | 1,06 | 1,07 | -1,39% | 686.255,00 |
| 04.06.2026 | 1,06 | 1,12 | 1,06 | 1,08 | 1,89% | 489.997,00 |
| 03.06.2026 | 1,10 | 1,11 | 1,06 | 1,06 | -2,75% | 293.031,00 |
| 02.06.2026 | 1,13 | 1,14 | 1,09 | 1,09 | -3,96% | 477.370,00 |
| 01.06.2026 | 1,14 | 1,15 | 1,12 | 1,14 | -0,44% | 452.237,00 |
| 29.05.2026 | 1,15 | 1,17 | 1,13 | 1,14 | 0,00% | 374.143,00 |
| 28.05.2026 | 1,10 | 1,21 | 1,10 | 1,14 | 2,70% | 826.407,00 |
| 27.05.2026 | 1,10 | 1,15 | 1,10 | 1,11 | 0,00% | 578.356,00 |
| 26.05.2026 | 1,12 | 1,15 | 1,11 | 1,11 | -0,89% | 327.437,00 |
| 22.05.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | 705.345,00 |
| 21.05.2026 | 1,08 | 1,15 | 1,06 | 1,13 | 5,61% | 479.670,00 |
| 20.05.2026 | 1,04 | 1,10 | 1,04 | 1,07 | 2,88% | 623.403,00 |
| 19.05.2026 | 1,04 | 1,08 | 1,04 | 1,04 | -1,42% | 479.055,00 |
| 18.05.2026 | 1,06 | 1,07 | 1,04 | 1,06 | -0,47% | 732.316,00 |
| 15.05.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -2,75% | 1.258.545,00 |
| 14.05.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -2,24% | 682.931,00 |
| 13.05.2026 | 1,11 | 1,13 | 1,09 | 1,12 | 0,45% | 1.059.111,00 |
| 12.05.2026 | 1,10 | 1,18 | 1,10 | 1,11 | -15,27% | 3.071.429,00 |
| 11.05.2026 | 1,38 | 1,40 | 1,31 | 1,31 | -4,38% | 790.633,00 |
| 08.05.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,72% | 611.715,00 |
| 07.05.2026 | 1,39 | 1,42 | 1,38 | 1,38 | -1,36% | 618.551,00 |
| 06.05.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 0,65% | 772.630,00 |
| 05.05.2026 | 1,39 | 1,43 | 1,39 | 1,39 | 0,00% | 740.156,00 |
| 04.05.2026 | 1,41 | 1,44 | 1,39 | 1,39 | -2,11% | 516.092,00 |
| 01.05.2026 | 1,41 | 1,45 | 1,41 | 1,42 | 0,71% | 166.952,00 |
| 30.04.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 2,92% | 326.700,00 |
| 29.04.2026 | 1,38 | 1,40 | 1,35 | 1,37 | -2,14% | 1.128.375,00 |
| 28.04.2026 | 1,44 | 1,45 | 1,40 | 1,40 | -2,78% | 1.170.254,00 |
| 27.04.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -0,35% | 978.955,00 |
| 24.04.2026 | 1,46 | 1,48 | 1,41 | 1,45 | 0,70% | 910.028,00 |
| 23.04.2026 | 1,66 | 1,66 | 1,43 | 1,44 | -9,18% | 1.681.683,00 |
| 22.04.2026 | 1,44 | 1,65 | 1,44 | 1,58 | 9,72% | 3.173.850,00 |
| 21.04.2026 | 1,51 | 1,51 | 1,44 | 1,44 | -4,64% | 599.222,00 |
| 20.04.2026 | 1,46 | 1,52 | 1,46 | 1,51 | 3,42% | 821.646,00 |
| 17.04.2026 | 1,55 | 1,55 | 1,46 | 1,46 | -3,31% | 857.669,00 |
| 16.04.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -0,66% | 380.399,00 |
| 15.04.2026 | 1,44 | 1,53 | 1,44 | 1,52 | 6,29% | 496.213,00 |
| 14.04.2026 | 1,41 | 1,47 | 1,41 | 1,43 | 1,06% | 309.859,00 |
| 13.04.2026 | 1,41 | 1,45 | 1,37 | 1,42 | 1,07% | 239.440,00 |
| 10.04.2026 | 1,43 | 1,45 | 1,39 | 1,40 | -2,78% | 358.814,00 |
| 09.04.2026 | 1,39 | 1,45 | 1,38 | 1,44 | 3,60% | 431.400,00 |
| 08.04.2026 | 1,40 | 1,44 | 1,38 | 1,39 | 1,83% | 916.822,00 |
| 07.04.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -1,09% | 431.164,00 |
| 06.04.2026 | 1,38 | 1,43 | 1,38 | 1,38 | 0,00% | 424.639,00 |
| 02.04.2026 | 1,31 | 1,40 | 1,30 | 1,38 | 2,22% | 585.446,00 |
| 01.04.2026 | 1,34 | 1,38 | 1,33 | 1,35 | 0,75% | 367.402,00 |
| 31.03.2026 | 1,24 | 1,36 | 1,24 | 1,34 | 6,77% | 431.226,00 |
| 30.03.2026 | 1,31 | 1,32 | 1,24 | 1,26 | -3,46% | 444.773,00 |
| 27.03.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -0,76% | 561.681,00 |
| 26.03.2026 | 1,35 | 1,39 | 1,31 | 1,31 | -5,07% | 247.836,00 |
| 25.03.2026 | 1,35 | 1,42 | 1,35 | 1,38 | 2,22% | 442.290,00 |
| 24.03.2026 | 1,33 | 1,37 | 1,33 | 1,35 | -1,46% | 292.759,00 |
| 23.03.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 0,00% | 342.604,00 |
| 20.03.2026 | 1,37 | 1,40 | 1,34 | 1,37 | -0,72% | 537.157,00 |
| 19.03.2026 | 1,37 | 1,39 | 1,32 | 1,38 | -0,36% | 696.939,00 |
| 18.03.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -3,15% | 334.707,00 |
| 17.03.2026 | 1,41 | 1,46 | 1,41 | 1,43 | 0,70% | 328.000,00 |
| 16.03.2026 | 1,43 | 1,44 | 1,40 | 1,42 | 0,35% | 182.224,00 |
| 13.03.2026 | 1,45 | 1,46 | 1,41 | 1,42 | -2,08% | 561.565,00 |
| 12.03.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -4,30% | 261.973,00 |
| 11.03.2026 | 1,45 | 1,52 | 1,45 | 1,51 | 4,86% | 602.203,00 |
| 10.03.2026 | 1,43 | 1,47 | 1,43 | 1,44 | -0,35% | 281.351,00 |
| 09.03.2026 | 1,42 | 1,45 | 1,41 | 1,45 | -1,70% | 537.693,00 |
| 06.03.2026 | 1,46 | 1,49 | 1,43 | 1,47 | 1,03% | 708.086,00 |
| 05.03.2026 | 1,50 | 1,52 | 1,45 | 1,46 | 3,93% | 1.612.889,00 |
| 04.03.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 1,82% | 785.592,00 |
| 03.03.2026 | 1,40 | 1,40 | 1,32 | 1,38 | -3,51% | 635.057,00 |
| 02.03.2026 | 1,42 | 1,44 | 1,40 | 1,43 | -0,70% | 593.574,00 |
| 27.02.2026 | 1,44 | 1,46 | 1,42 | 1,44 | -1,71% | 325.965,00 |
| 26.02.2026 | 1,42 | 1,48 | 1,40 | 1,46 | 2,82% | 474.113,00 |
| 25.02.2026 | 1,42 | 1,47 | 1,42 | 1,42 | 0,00% | 482.995,00 |
| 24.02.2026 | 1,39 | 1,45 | 1,38 | 1,42 | 1,43% | 555.554,00 |
| 23.02.2026 | 1,45 | 1,47 | 1,39 | 1,40 | -2,78% | 594.025,00 |
| 20.02.2026 | 1,44 | 1,46 | 1,41 | 1,44 | -1,37% | 741.075,00 |
| 19.02.2026 | 1,43 | 1,47 | 1,36 | 1,46 | 5,80% | 1.372.292,00 |
| 18.02.2026 | 1,33 | 1,42 | 1,31 | 1,38 | 8,24% | 1.183.573,00 |
| 17.02.2026 | 1,29 | 1,32 | 1,27 | 1,28 | -1,16% | 408.542,00 |
| 13.02.2026 | 1,30 | 1,32 | 1,28 | 1,29 | 1,18% | 531.430,00 |