1,905$
-0,78%
Echtzeit-Aktienkurs Organigram Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organigram Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,91 | 1,95 | 1,87 | 1,91 | -0,78% | 291.804,00 |
| 13.10.2025 | 1,94 | 1,96 | 1,89 | 1,92 | 0,79% | 255.749,00 |
| 10.10.2025 | 2,00 | 2,04 | 1,90 | 1,91 | -5,69% | 818.760,00 |
| 09.10.2025 | 1,97 | 2,08 | 1,97 | 2,02 | 4,12% | 971.567,00 |
| 08.10.2025 | 1,97 | 1,99 | 1,91 | 1,94 | -1,02% | 514.105,00 |
| 07.10.2025 | 1,87 | 1,96 | 1,87 | 1,96 | 5,95% | 848.600,00 |
| 06.10.2025 | 1,83 | 1,86 | 1,81 | 1,85 | -1,07% | 734.277,00 |
| 02.10.2025 | 1,92 | 1,98 | 1,85 | 1,87 | -2,09% | 491.877,00 |
| 01.10.2025 | 1,98 | 2,03 | 1,90 | 1,91 | -5,91% | 814.923,00 |
| 30.09.2025 | 1,97 | 2,08 | 1,84 | 2,03 | 3,05% | 2.525.301,00 |
| 29.09.2025 | 1,83 | 1,97 | 1,79 | 1,97 | 16,57% | 3.604.114,00 |
| 26.09.2025 | 1,75 | 1,76 | 1,69 | 1,69 | -3,43% | 465.039,00 |
| 25.09.2025 | 1,81 | 1,82 | 1,72 | 1,75 | -3,31% | 703.072,00 |
| 24.09.2025 | 1,80 | 1,83 | 1,78 | 1,81 | 0,56% | 377.411,00 |
| 23.09.2025 | 1,79 | 1,83 | 1,77 | 1,80 | 0,56% | 918.060,00 |
| 22.09.2025 | 1,81 | 1,82 | 1,77 | 1,79 | -0,56% | 506.091,00 |
| 19.09.2025 | 1,90 | 1,90 | 1,80 | 1,80 | -4,00% | 479.528,00 |
| 18.09.2025 | 1,75 | 1,89 | 1,75 | 1,88 | 5,93% | 928.540,00 |
| 17.09.2025 | 1,75 | 1,80 | 1,74 | 1,77 | 0,57% | 498.435,00 |
| 16.09.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 2,92% | 515.428,00 |
| 15.09.2025 | 1,65 | 1,71 | 1,64 | 1,71 | 3,01% | 661.570,00 |
| 12.09.2025 | 1,65 | 1,68 | 1,63 | 1,66 | 0,00% | 396.888,00 |
| 11.09.2025 | 1,62 | 1,70 | 1,62 | 1,66 | 0,61% | 826.279,00 |
| 10.09.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,23% | 473.773,00 |
| 09.09.2025 | 1,63 | 1,66 | 1,62 | 1,63 | -0,91% | 508.002,00 |
| 08.09.2025 | 1,64 | 1,66 | 1,61 | 1,65 | -0,30% | 322.364,00 |
| 05.09.2025 | 1,60 | 1,66 | 1,59 | 1,65 | 2,48% | 475.013,00 |
| 04.09.2025 | 1,59 | 1,62 | 1,56 | 1,61 | -0,31% | 622.942,00 |
| 03.09.2025 | 1,63 | 1,65 | 1,58 | 1,62 | -1,52% | 732.834,00 |
| 02.09.2025 | 1,69 | 1,71 | 1,61 | 1,64 | -5,20% | 835.960,00 |
| 29.08.2025 | 1,78 | 1,78 | 1,68 | 1,73 | 0,00% | 831.307,00 |
| 28.08.2025 | 1,67 | 1,76 | 1,64 | 1,73 | 3,59% | 1.401.881,00 |
| 27.08.2025 | 1,64 | 1,69 | 1,62 | 1,67 | 1,21% | 657.470,00 |
| 26.08.2025 | 1,64 | 1,67 | 1,61 | 1,65 | 1,23% | 929.825,00 |
| 25.08.2025 | 1,58 | 1,66 | 1,58 | 1,63 | 1,87% | 1.129.850,00 |
| 22.08.2025 | 1,55 | 1,63 | 1,45 | 1,60 | 1,91% | 893.215,00 |
| 21.08.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 4,67% | 811.939,00 |
| 20.08.2025 | 1,51 | 1,52 | 1,46 | 1,50 | -1,32% | 593.540,00 |
| 19.08.2025 | 1,53 | 1,55 | 1,46 | 1,52 | -0,65% | 710.710,00 |
| 18.08.2025 | 1,47 | 1,54 | 1,46 | 1,53 | 6,99% | 866.178,00 |
| 15.08.2025 | 1,54 | 1,55 | 1,43 | 1,43 | -8,33% | 1.066.506,00 |
| 14.08.2025 | 1,54 | 1,61 | 1,47 | 1,56 | -2,50% | 2.074.535,00 |
| 13.08.2025 | 1,55 | 1,64 | 1,51 | 1,60 | 0,63% | 2.250.369,00 |
| 12.08.2025 | 1,69 | 1,69 | 1,58 | 1,59 | -2,75% | 2.342.849,00 |
| 11.08.2025 | 1,51 | 1,64 | 1,49 | 1,64 | 13,15% | 2.740.713,00 |
| 08.08.2025 | 1,41 | 1,49 | 1,41 | 1,45 | 2,48% | 600.811,00 |
| 07.08.2025 | 1,42 | 1,44 | 1,39 | 1,41 | 2,17% | 462.391,00 |
| 06.08.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | 261.882,00 |
| 05.08.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 0,00% | 394.341,00 |
| 04.08.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 3,37% | 298.898,00 |
| 01.08.2025 | 1,32 | 1,38 | 1,30 | 1,34 | -0,74% | 720.919,00 |
| 31.07.2025 | 1,39 | 1,40 | 1,34 | 1,35 | -1,82% | 475.629,00 |
| 30.07.2025 | 1,40 | 1,43 | 1,37 | 1,37 | -2,14% | 423.399,00 |
| 29.07.2025 | 1,49 | 1,49 | 1,40 | 1,40 | -5,41% | 477.471,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -3,27% | 274.620,00 |
| 25.07.2025 | 1,54 | 1,54 | 1,46 | 1,53 | 1,32% | 748.408,00 |
| 24.07.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -2,58% | 813.765,00 |
| 23.07.2025 | 1,57 | 1,59 | 1,52 | 1,55 | 0,00% | 564.312,00 |
| 22.07.2025 | 1,45 | 1,56 | 1,45 | 1,55 | 6,16% | 1.149.915,00 |
| 21.07.2025 | 1,46 | 1,47 | 1,43 | 1,46 | 0,69% | 515.125,00 |
| 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 |