1,450$
-0,68%
Echtzeit-Aktienkurs Organigram Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organigram Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -0,68% | 492.746,00 |
| 17.07.2025 | 1,45 | 1,49 | 1,44 | 1,46 | 0,00% | 486.780,00 |
| 16.07.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,10% | 447.606,00 |
| 15.07.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -3,38% | 483.581,00 |
| 14.07.2025 | 1,44 | 1,49 | 1,42 | 1,48 | 2,07% | 550.512,00 |
| 11.07.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,36% | 769.400,00 |
| 10.07.2025 | 1,44 | 1,50 | 1,43 | 1,47 | 2,08% | 682.254,00 |
| 09.07.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 0,70% | 781.430,00 |
| 08.07.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 2,88% | 625.209,00 |
| 07.07.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -2,80% | 843.929,00 |
| 03.07.2025 | 1,40 | 1,44 | 1,36 | 1,43 | 3,62% | 546.098,00 |
| 02.07.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 4,55% | 430.027,00 |
| 01.07.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -2,22% | 386.164,00 |
| 30.06.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | 375.721,00 |
| 27.06.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -3,57% | 537.382,00 |
| 26.06.2025 | 1,32 | 1,40 | 1,31 | 1,40 | 6,06% | 825.178,00 |
| 25.06.2025 | 1,35 | 1,37 | 1,31 | 1,32 | -2,94% | 546.637,00 |
| 24.06.2025 | 1,32 | 1,37 | 1,31 | 1,36 | 6,25% | 624.697,00 |
| 23.06.2025 | 1,28 | 1,30 | 1,25 | 1,28 | -0,39% | 509.194,00 |
| 20.06.2025 | 1,33 | 1,34 | 1,28 | 1,29 | -2,65% | 670.136,00 |
| 18.06.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -3,65% | 562.778,00 |
| 17.06.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -4,20% | 319.960,00 |
| 16.06.2025 | 1,40 | 1,46 | 1,39 | 1,43 | 2,14% | 551.845,00 |
| 13.06.2025 | 1,47 | 1,48 | 1,39 | 1,40 | -4,76% | 853.606,00 |
| 12.06.2025 | 1,49 | 1,49 | 1,46 | 1,47 | 0,00% | 640.147,00 |
| 11.06.2025 | 1,48 | 1,51 | 1,44 | 1,47 | 2,80% | 1.005.754,00 |
| 10.06.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,62% | 541.442,00 |
| 09.06.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 2,22% | 342.087,00 |
| 06.06.2025 | 1,32 | 1,36 | 1,32 | 1,35 | 3,05% | 666.092,00 |
| 05.06.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -2,24% | 659.193,00 |
| 04.06.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 0,75% | 170.502,00 |
| 03.06.2025 | 1,31 | 1,35 | 1,28 | 1,33 | 1,53% | 465.151,00 |
| 02.06.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -1,50% | 467.092,00 |
| 30.05.2025 | 1,37 | 1,37 | 1,32 | 1,33 | -3,62% | 455.838,00 |
| 29.05.2025 | 1,38 | 1,38 | 1,34 | 1,38 | 2,22% | 395.529,00 |
| 28.05.2025 | 1,33 | 1,37 | 1,30 | 1,35 | 1,12% | 594.834,00 |
| 27.05.2025 | 1,37 | 1,38 | 1,32 | 1,34 | -2,55% | 513.272,00 |
| 23.05.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 0,00% | 303.950,00 |
| 22.05.2025 | 1,33 | 1,38 | 1,30 | 1,37 | 2,24% | 445.550,00 |
| 21.05.2025 | 1,33 | 1,43 | 1,30 | 1,34 | -0,74% | 909.584,00 |
| 20.05.2025 | 1,31 | 1,37 | 1,31 | 1,35 | 3,05% | 848.457,00 |
| 19.05.2025 | 1,33 | 1,35 | 1,29 | 1,31 | -3,68% | 686.559,00 |
| 16.05.2025 | 1,25 | 1,36 | 1,23 | 1,36 | 8,80% | 1.373.004,00 |
| 15.05.2025 | 1,21 | 1,25 | 1,18 | 1,25 | 2,46% | 362.124,00 |
| 14.05.2025 | 1,24 | 1,25 | 1,20 | 1,22 | -1,61% | 424.512,00 |
| 13.05.2025 | 1,29 | 1,29 | 1,23 | 1,24 | -3,13% | 766.163,00 |
| 12.05.2025 | 1,25 | 1,32 | 1,19 | 1,28 | 8,47% | 1.575.688,00 |
| 09.05.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 6,31% | 667.657,00 |
| 08.05.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -0,89% | 560.448,00 |
| 07.05.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 1,82% | 152.077,00 |
| 06.05.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,90% | 238.940,00 |
| 05.05.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -3,48% | 354.326,00 |
| 02.05.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,88% | 155.392,00 |
| 01.05.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -1,72% | 220.412,00 |
| 30.04.2025 | 1,12 | 1,20 | 1,09 | 1,16 | 1,75% | 808.171,00 |
| 29.04.2025 | 1,10 | 1,17 | 1,10 | 1,14 | 1,79% | 232.241,00 |
| 28.04.2025 | 1,15 | 1,17 | 1,10 | 1,12 | -3,45% | 286.958,00 |
| 25.04.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,00% | 395.326,00 |
| 24.04.2025 | 1,09 | 1,16 | 1,08 | 1,16 | 7,41% | 462.224,00 |
| 23.04.2025 | 1,08 | 1,11 | 1,07 | 1,08 | 1,89% | 375.865,00 |
| 22.04.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 6,00% | 440.817,00 |
| 21.04.2025 | 1,04 | 1,06 | 1,00 | 1,00 | -6,54% | 309.966,00 |
| 17.04.2025 | 1,04 | 1,09 | 1,03 | 1,07 | 2,88% | 418.968,00 |
| 16.04.2025 | 1,02 | 1,11 | 1,02 | 1,04 | 0,00% | 657.465,00 |
| 15.04.2025 | 1,02 | 1,07 | 1,02 | 1,04 | 0,00% | 399.637,00 |
| 14.04.2025 | 1,05 | 1,06 | 1,02 | 1,04 | 0,97% | 354.449,00 |
| 11.04.2025 | 0,97 | 1,03 | 0,97 | 1,03 | 7,74% | 325.020,00 |
| 10.04.2025 | 0,95 | 0,97 | 0,90 | 0,96 | 0,10% | 212.165,00 |
| 09.04.2025 | 0,88 | 0,97 | 0,85 | 0,96 | 8,52% | 571.527,00 |
| 08.04.2025 | 0,97 | 0,97 | 0,88 | 0,88 | -4,76% | 549.892,00 |
| 07.04.2025 | 0,92 | 0,97 | 0,87 | 0,92 | -2,84% | 830.961,00 |
| 04.04.2025 | 0,95 | 0,97 | 0,90 | 0,95 | -3,06% | 497.414,00 |
| 03.04.2025 | 1,01 | 1,04 | 0,95 | 0,98 | -4,76% | 615.937,00 |
| 02.04.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -0,96% | 375.927,00 |
| 01.04.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 2,97% | 658.151,00 |
| 31.03.2025 | 1,00 | 1,03 | 0,96 | 1,01 | -1,94% | 323.195,00 |
| 28.03.2025 | 1,07 | 1,09 | 1,01 | 1,03 | -2,83% | 372.695,00 |
| 27.03.2025 | 1,03 | 1,09 | 1,03 | 1,06 | 0,95% | 453.227,00 |
| 26.03.2025 | 1,08 | 1,08 | 1,03 | 1,05 | -1,87% | 434.888,00 |
| 25.03.2025 | 1,12 | 1,14 | 1,06 | 1,07 | -3,60% | 611.524,00 |
| 24.03.2025 | 1,13 | 1,16 | 1,10 | 1,11 | 0,00% | 481.793,00 |
| 21.03.2025 | 1,07 | 1,12 | 1,04 | 1,11 | 4,72% | 410.562,00 |
| 20.03.2025 | 1,07 | 1,11 | 1,05 | 1,06 | -1,85% | 359.601,00 |
| 19.03.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 0,93% | 447.451,00 |
| 18.03.2025 | 1,09 | 1,09 | 1,06 | 1,07 | 0,00% | 260.073,00 |
| 17.03.2025 | 1,04 | 1,08 | 1,03 | 1,07 | 3,88% | 393.011,00 |
| 14.03.2025 | 0,99 | 1,06 | 0,99 | 1,03 | 4,36% | 645.694,00 |
| 13.03.2025 | 1,02 | 1,03 | 0,99 | 0,99 | -3,24% | 679.061,00 |
| 12.03.2025 | 1,01 | 1,03 | 0,99 | 1,02 | 3,13% | 438.285,00 |
| 11.03.2025 | 1,01 | 1,02 | 0,96 | 0,99 | -1,00% | 1.246.088,00 |
| 10.03.2025 | 1,07 | 1,07 | 0,98 | 1,00 | -5,75% | 1.542.318,00 |
| 07.03.2025 | 1,07 | 1,10 | 1,03 | 1,06 | -1,85% | 1.415.464,00 |
| 06.03.2025 | 1,09 | 1,12 | 1,07 | 1,08 | -3,57% | 948.421,00 |
| 05.03.2025 | 1,10 | 1,15 | 1,07 | 1,12 | 1,82% | 899.256,00 |
| 04.03.2025 | 1,07 | 1,14 | 1,02 | 1,10 | 2,80% | 1.284.951,00 |
| 03.03.2025 | 1,15 | 1,18 | 1,06 | 1,07 | -6,96% | 1.238.099,00 |
| 28.02.2025 | 1,15 | 1,17 | 1,11 | 1,15 | 0,88% | 862.279,00 |
| 27.02.2025 | 1,16 | 1,16 | 1,12 | 1,14 | -1,72% | 1.141.148,00 |
| 26.02.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -0,85% | 877.597,00 |
| 25.02.2025 | 1,22 | 1,23 | 1,16 | 1,17 | -4,10% | 910.061,00 |