1,560$
6,85%
Echtzeit-Aktienkurs Organigram Holdings
Bid:
Ask:
Aktienkurse zur Organigram Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,44 | 1,61 | 1,44 | 1,56 | 6,85% | 1.093.278,00 |
| 19.12.2024 | 1,52 | 1,54 | 1,44 | 1,46 | 0,00% | 1.004.721,00 |
| 18.12.2024 | 1,71 | 1,71 | 1,46 | 1,46 | -9,32% | 2.727.155,00 |
| 17.12.2024 | 1,55 | 1,64 | 1,52 | 1,61 | 5,23% | 1.675.338,00 |
| 16.12.2024 | 1,48 | 1,58 | 1,47 | 1,53 | 3,38% | 1.178.230,00 |
| 13.12.2024 | 1,51 | 1,51 | 1,45 | 1,48 | -1,99% | 556.789,00 |
| 12.12.2024 | 1,52 | 1,55 | 1,51 | 1,51 | -0,66% | 396.938,00 |
| 11.12.2024 | 1,54 | 1,55 | 1,50 | 1,52 | -1,30% | 434.620,00 |
| 10.12.2024 | 1,56 | 1,58 | 1,52 | 1,54 | -2,53% | 447.982,00 |
| 09.12.2024 | 1,60 | 1,73 | 1,57 | 1,58 | -1,25% | 1.170.609,00 |
| 06.12.2024 | 1,58 | 1,67 | 1,46 | 1,60 | 10,34% | 2.120.510,00 |
| 05.12.2024 | 1,43 | 1,48 | 1,43 | 1,45 | 0,69% | 759.064,00 |
| 04.12.2024 | 1,45 | 1,47 | 1,42 | 1,44 | -2,04% | 472.496,00 |
| 03.12.2024 | 1,51 | 1,55 | 1,45 | 1,47 | -3,29% | 585.057,00 |
| 02.12.2024 | 1,53 | 1,56 | 1,49 | 1,52 | 0,66% | 529.854,00 |
| 29.11.2024 | 1,52 | 1,59 | 1,50 | 1,51 | 0,67% | 388.272,00 |
| 27.11.2024 | 1,47 | 1,52 | 1,47 | 1,50 | 2,04% | 265.881,00 |
| 26.11.2024 | 1,55 | 1,56 | 1,45 | 1,47 | -6,96% | 1.033.042,00 |
| 25.11.2024 | 1,54 | 1,62 | 1,54 | 1,58 | 3,95% | 717.362,00 |
| 22.11.2024 | 1,51 | 1,56 | 1,49 | 1,52 | 2,70% | 412.662,00 |
| 20.11.2024 | 1,45 | 1,50 | 1,44 | 1,48 | 2,07% | 593.429,00 |
| 19.11.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | 322.829,00 |
| 18.11.2024 | 1,46 | 1,52 | 1,44 | 1,48 | 2,78% | 451.785,00 |
| 15.11.2024 | 1,50 | 1,50 | 1,44 | 1,44 | -4,00% | 492.217,00 |
| 14.11.2024 | 1,56 | 1,58 | 1,48 | 1,50 | -5,06% | 733.649,00 |
| 13.11.2024 | 1,59 | 1,63 | 1,52 | 1,58 | -1,25% | 1.241.669,00 |
| 12.11.2024 | 1,55 | 1,64 | 1,54 | 1,60 | 3,23% | 1.042.026,00 |
| 11.11.2024 | 1,59 | 1,61 | 1,52 | 1,55 | -1,90% | 779.462,00 |
| 08.11.2024 | 1,63 | 1,66 | 1,56 | 1,58 | -4,24% | 878.605,00 |
| 07.11.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -2,37% | 668.473,00 |
| 06.11.2024 | 1,71 | 1,73 | 1,61 | 1,69 | -8,65% | 1.395.605,00 |
| 05.11.2024 | 1,80 | 1,85 | 1,77 | 1,85 | 2,78% | 317.377,00 |
| 04.11.2024 | 1,71 | 1,85 | 1,71 | 1,80 | 4,05% | 463.831,00 |
| 01.11.2024 | 1,73 | 1,76 | 1,71 | 1,73 | 1,17% | 318.596,00 |
| 31.10.2024 | 1,76 | 1,78 | 1,70 | 1,71 | -3,39% | 373.708,00 |
| 30.10.2024 | 1,82 | 1,88 | 1,77 | 1,77 | -3,28% | 347.289,00 |
| 29.10.2024 | 1,85 | 1,94 | 1,81 | 1,83 | -2,66% | 531.512,00 |
| 28.10.2024 | 1,86 | 1,90 | 1,82 | 1,88 | 1,62% | 376.641,00 |
| 25.10.2024 | 1,84 | 1,93 | 1,82 | 1,85 | 3,35% | 528.751,00 |
| 24.10.2024 | 1,83 | 1,88 | 1,78 | 1,79 | -2,19% | 333.690,00 |
| 23.10.2024 | 1,87 | 1,92 | 1,79 | 1,83 | -1,61% | 871.570,00 |
| 22.10.2024 | 1,76 | 1,88 | 1,73 | 1,86 | 5,68% | 889.667,00 |
| 21.10.2024 | 1,77 | 1,79 | 1,73 | 1,76 | -1,12% | 227.170,00 |
| 18.10.2024 | 1,73 | 1,79 | 1,73 | 1,78 | 2,30% | 294.702,00 |
| 17.10.2024 | 1,75 | 1,76 | 1,71 | 1,74 | 0,00% | 244.222,00 |
| 16.10.2024 | 1,75 | 1,76 | 1,73 | 1,74 | 1,16% | 167.803,00 |
| 15.10.2024 | 1,78 | 1,80 | 1,70 | 1,72 | -2,82% | 215.848,00 |
| 14.10.2024 | 1,73 | 1,79 | 1,72 | 1,77 | 2,91% | 242.652,00 |
| 11.10.2024 | 1,65 | 1,73 | 1,65 | 1,72 | 3,61% | 192.584,00 |
| 10.10.2024 | 1,66 | 1,68 | 1,63 | 1,66 | -0,60% | 209.816,00 |
| 09.10.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -1,47% | 303.831,00 |
| 08.10.2024 | 1,73 | 1,74 | 1,67 | 1,70 | -1,45% | 341.938,00 |
| 07.10.2024 | 1,78 | 1,78 | 1,69 | 1,72 | -2,27% | 400.459,00 |
| 04.10.2024 | 1,78 | 1,79 | 1,75 | 1,76 | 0,00% | 198.154,00 |
| 03.10.2024 | 1,73 | 1,79 | 1,72 | 1,76 | 1,15% | 278.520,00 |
| 02.10.2024 | 1,75 | 1,77 | 1,73 | 1,74 | -0,57% | 253.024,00 |
| 01.10.2024 | 1,81 | 1,81 | 1,74 | 1,75 | -2,78% | 429.860,00 |
| 30.09.2024 | 1,75 | 1,89 | 1,75 | 1,80 | 2,27% | 554.401,00 |
| 27.09.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -0,56% | 245.248,00 |
| 26.09.2024 | 1,75 | 1,80 | 1,74 | 1,77 | 1,72% | 295.554,00 |
| 25.09.2024 | 1,80 | 1,81 | 1,72 | 1,74 | -3,33% | 612.819,00 |
| 24.09.2024 | 1,79 | 1,84 | 1,77 | 1,80 | 0,56% | 315.724,00 |
| 23.09.2024 | 1,79 | 1,82 | 1,76 | 1,79 | 0,00% | 292.264,00 |
| 20.09.2024 | 1,85 | 1,87 | 1,79 | 1,79 | -2,72% | 439.390,00 |
| 19.09.2024 | 1,94 | 1,94 | 1,84 | 1,84 | -1,34% | 301.731,00 |
| 18.09.2024 | 1,89 | 1,95 | 1,85 | 1,87 | -1,32% | 245.143,00 |
| 17.09.2024 | 1,90 | 2,00 | 1,88 | 1,89 | 0,00% | 447.638,00 |
| 16.09.2024 | 1,86 | 1,92 | 1,83 | 1,89 | 1,61% | 355.480,00 |
| 13.09.2024 | 1,85 | 1,90 | 1,83 | 1,86 | 1,09% | 317.646,00 |
| 12.09.2024 | 1,87 | 1,87 | 1,82 | 1,84 | -1,60% | 251.273,00 |
| 11.09.2024 | 1,83 | 1,89 | 1,81 | 1,87 | 2,19% | 306.912,00 |
| 10.09.2024 | 1,82 | 1,84 | 1,76 | 1,83 | 0,00% | 295.237,00 |
| 09.09.2024 | 1,77 | 1,87 | 1,77 | 1,83 | 4,57% | 376.378,00 |
| 06.09.2024 | 1,81 | 1,83 | 1,72 | 1,75 | -3,85% | 310.901,00 |
| 05.09.2024 | 1,82 | 1,86 | 1,80 | 1,82 | 1,11% | 243.253,00 |
| 04.09.2024 | 1,78 | 1,90 | 1,77 | 1,80 | 0,56% | 580.495,00 |
| 03.09.2024 | 1,84 | 1,86 | 1,77 | 1,79 | -3,24% | 533.992,00 |
| 30.08.2024 | 1,86 | 1,89 | 1,83 | 1,85 | 0,54% | 205.364,00 |
| 29.08.2024 | 1,85 | 1,92 | 1,82 | 1,84 | 0,00% | 467.586,00 |
| 28.08.2024 | 1,83 | 1,87 | 1,80 | 1,84 | 0,55% | 336.470,00 |
| 27.08.2024 | 1,94 | 1,94 | 1,83 | 1,83 | -7,58% | 808.674,00 |
| 26.08.2024 | 2,02 | 2,05 | 1,98 | 1,98 | -1,98% | 432.233,00 |
| 23.08.2024 | 1,94 | 2,05 | 1,94 | 2,02 | 4,12% | 497.593,00 |
| 22.08.2024 | 2,02 | 2,03 | 1,93 | 1,94 | -3,96% | 316.195,00 |
| 21.08.2024 | 1,92 | 2,06 | 1,89 | 2,02 | 5,21% | 638.716,00 |
| 20.08.2024 | 2,00 | 2,01 | 1,91 | 1,92 | -3,52% | 542.865,00 |
| 19.08.2024 | 2,04 | 2,07 | 1,97 | 1,99 | -3,86% | 784.512,00 |
| 16.08.2024 | 1,96 | 2,08 | 1,93 | 2,07 | 4,28% | 1.471.424,00 |
| 15.08.2024 | 1,89 | 2,02 | 1,84 | 1,99 | 4,47% | 1.321.672,00 |
| 14.08.2024 | 1,82 | 1,99 | 1,81 | 1,90 | 4,97% | 1.886.049,00 |
| 13.08.2024 | 1,64 | 1,84 | 1,55 | 1,81 | 25,69% | 3.632.534,00 |
| 12.08.2024 | 1,47 | 1,51 | 1,43 | 1,44 | -2,04% | 759.715,00 |
| 09.08.2024 | 1,55 | 1,55 | 1,46 | 1,47 | -4,55% | 679.500,00 |
| 08.08.2024 | 1,51 | 1,59 | 1,48 | 1,54 | 3,36% | 889.031,00 |
| 07.08.2024 | 1,56 | 1,56 | 1,48 | 1,49 | -2,61% | 418.240,00 |
| 06.08.2024 | 1,48 | 1,56 | 1,43 | 1,53 | 6,62% | 361.152,00 |
| 05.08.2024 | 1,35 | 1,44 | 1,31 | 1,44 | -3,69% | 654.820,00 |
| 02.08.2024 | 1,52 | 1,56 | 1,46 | 1,49 | -4,49% | 549.013,00 |
| 01.08.2024 | 1,67 | 1,70 | 1,56 | 1,56 | -7,14% | 808.496,00 |
| 31.07.2024 | 1,66 | 1,73 | 1,65 | 1,68 | 1,20% | 412.795,00 |