1,730$
2,98%
Echtzeit-Aktienkurs Organigram Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organigram Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,68 | 1,74 | 1,68 | 1,73 | 2,98% | 1.137.576,00 |
| 07.01.2026 | 1,67 | 1,72 | 1,66 | 1,68 | 0,30% | 536.636,00 |
| 06.01.2026 | 1,67 | 1,72 | 1,66 | 1,68 | -1,18% | 692.169,00 |
| 05.01.2026 | 1,74 | 1,76 | 1,67 | 1,70 | -2,02% | 1.158.444,00 |
| 02.01.2026 | 1,68 | 1,75 | 1,68 | 1,73 | 2,98% | 827.814,00 |
| 31.12.2025 | 1,70 | 1,73 | 1,67 | 1,68 | -1,18% | 592.056,00 |
| 30.12.2025 | 1,68 | 1,77 | 1,68 | 1,70 | 0,59% | 916.452,00 |
| 29.12.2025 | 1,76 | 1,80 | 1,68 | 1,69 | -5,59% | 1.065.716,00 |
| 26.12.2025 | 1,76 | 1,86 | 1,75 | 1,79 | 1,70% | 1.540.974,00 |
| 24.12.2025 | 1,74 | 1,78 | 1,72 | 1,76 | 1,15% | 527.803,00 |
| 23.12.2025 | 1,90 | 1,94 | 1,60 | 1,74 | -9,38% | 6.571.898,00 |
| 22.12.2025 | 2,04 | 2,07 | 1,89 | 1,92 | -4,48% | 1.803.182,00 |
| 19.12.2025 | 2,07 | 2,15 | 2,01 | 2,01 | -0,99% | 2.103.969,00 |
| 18.12.2025 | 2,15 | 2,24 | 1,97 | 2,03 | -3,79% | 5.433.179,00 |
| 17.12.2025 | 2,02 | 2,14 | 1,99 | 2,11 | 8,48% | 2.913.331,00 |
| 16.12.2025 | 1,80 | 1,98 | 1,49 | 1,95 | 8,36% | 4.179.425,00 |
| 15.12.2025 | 1,98 | 1,99 | 1,77 | 1,80 | -6,51% | 2.195.561,00 |
| 12.12.2025 | 1,81 | 1,93 | 1,67 | 1,92 | 17,07% | 3.089.380,00 |
| 11.12.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -1,20% | 376.964,00 |
| 10.12.2025 | 1,62 | 1,67 | 1,61 | 1,66 | 1,84% | 460.665,00 |
| 09.12.2025 | 1,65 | 1,68 | 1,62 | 1,63 | 0,00% | 348.824,00 |
| 08.12.2025 | 1,65 | 1,69 | 1,63 | 1,63 | -1,21% | 389.153,00 |
| 05.12.2025 | 1,63 | 1,67 | 1,63 | 1,65 | 0,61% | 453.518,00 |
| 04.12.2025 | 1,67 | 1,72 | 1,64 | 1,64 | -2,38% | 267.766,00 |
| 03.12.2025 | 1,58 | 1,69 | 1,58 | 1,68 | 7,01% | 457.246,00 |
| 02.12.2025 | 1,58 | 1,63 | 1,57 | 1,57 | -0,63% | 469.017,00 |
| 01.12.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -3,66% | 395.470,00 |
| 28.11.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 1,86% | 398.315,00 |
| 26.11.2025 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | 605.511,00 |
| 25.11.2025 | 1,57 | 1,66 | 1,56 | 1,61 | 2,88% | 887.452,00 |
| 24.11.2025 | 1,49 | 1,57 | 1,48 | 1,57 | 7,19% | 406.247,00 |
| 20.11.2025 | 1,54 | 1,59 | 1,46 | 1,46 | -3,31% | 481.186,00 |
| 19.11.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -3,51% | 587.390,00 |
| 18.11.2025 | 1,47 | 1,62 | 1,47 | 1,57 | 4,33% | 517.067,00 |
| 17.11.2025 | 1,50 | 1,53 | 1,46 | 1,50 | -2,28% | 326.219,00 |
| 13.11.2025 | 1,59 | 1,60 | 1,51 | 1,54 | -4,66% | 1.178.027,00 |
| 12.11.2025 | 1,63 | 1,67 | 1,59 | 1,61 | -1,83% | 373.185,00 |
| 11.11.2025 | 1,64 | 1,70 | 1,63 | 1,64 | -1,20% | 350.593,00 |
| 10.11.2025 | 1,53 | 1,75 | 1,53 | 1,66 | 8,50% | 783.139,00 |
| 07.11.2025 | 1,47 | 1,55 | 1,47 | 1,53 | 2,68% | 511.514,00 |
| 06.11.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -3,25% | 367.199,00 |
| 05.11.2025 | 1,53 | 1,60 | 1,53 | 1,54 | 0,65% | 327.176,00 |
| 04.11.2025 | 1,54 | 1,60 | 1,51 | 1,53 | -2,55% | 609.861,00 |
| 03.11.2025 | 1,61 | 1,61 | 1,55 | 1,57 | -3,09% | 393.671,00 |
| 31.10.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 1,89% | 332.760,00 |
| 30.10.2025 | 1,60 | 1,64 | 1,58 | 1,59 | -0,62% | 374.347,00 |
| 29.10.2025 | 1,64 | 1,67 | 1,60 | 1,60 | -2,44% | 377.998,00 |
| 28.10.2025 | 1,69 | 1,70 | 1,63 | 1,64 | -4,09% | 270.655,00 |
| 27.10.2025 | 1,75 | 1,78 | 1,71 | 1,71 | -2,29% | 405.588,00 |
| 24.10.2025 | 1,76 | 1,79 | 1,73 | 1,75 | 0,57% | 330.412,00 |
| 23.10.2025 | 1,69 | 1,78 | 1,69 | 1,74 | 2,96% | 414.230,00 |
| 22.10.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -1,74% | 505.619,00 |
| 21.10.2025 | 1,82 | 1,82 | 1,72 | 1,72 | -5,49% | 784.401,00 |
| 20.10.2025 | 1,79 | 1,86 | 1,76 | 1,82 | 0,00% | 443.869,00 |
| 17.10.2025 | 1,86 | 1,89 | 1,80 | 1,82 | -3,70% | 786.818,00 |
| 16.10.2025 | 1,98 | 1,99 | 1,87 | 1,89 | -4,06% | 615.294,00 |
| 15.10.2025 | 1,89 | 2,05 | 1,89 | 1,97 | 3,41% | 700.121,00 |
| 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 |