1,180$
6,31%
Echtzeit-Aktienkurs Organigram Global Inc
Bid:
Ask:
Aktienkurse zur Organigram Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 1,30 | 1,31 | 1,22 | 1,22 | -6,87% | 1.055.504,00 |
| 21.02.2025 | 1,29 | 1,31 | 1,24 | 1,31 | 1,55% | 3.256.545,00 |
| 20.02.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -2,27% | 805.821,00 |
| 19.02.2025 | 1,36 | 1,36 | 1,30 | 1,32 | -2,94% | 857.133,00 |
| 18.02.2025 | 1,28 | 1,38 | 1,28 | 1,36 | 7,09% | 1.701.649,00 |
| 14.02.2025 | 1,34 | 1,37 | 1,27 | 1,27 | -5,93% | 2.055.357,00 |
| 13.02.2025 | 1,34 | 1,38 | 1,32 | 1,35 | 0,00% | 1.164.656,00 |
| 12.02.2025 | 1,44 | 1,45 | 1,29 | 1,35 | -6,25% | 2.919.571,00 |
| 11.02.2025 | 1,55 | 1,55 | 1,42 | 1,44 | -16,76% | 3.194.919,00 |
| 10.02.2025 | 1,70 | 1,74 | 1,65 | 1,73 | 2,98% | 851.440,00 |
| 07.02.2025 | 1,67 | 1,73 | 1,61 | 1,68 | 1,20% | 1.244.962,00 |
| 06.02.2025 | 1,61 | 1,74 | 1,61 | 1,66 | 2,47% | 1.973.119,00 |
| 05.02.2025 | 1,58 | 1,72 | 1,55 | 1,62 | 7,28% | 2.765.498,00 |
| 04.02.2025 | 1,48 | 1,51 | 1,45 | 1,51 | 4,14% | 316.131,00 |
| 03.02.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -3,33% | 649.987,00 |
| 31.01.2025 | 1,55 | 1,56 | 1,50 | 1,50 | -3,23% | 586.514,00 |
| 30.01.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 3,33% | 363.933,00 |
| 29.01.2025 | 1,52 | 1,53 | 1,49 | 1,50 | -1,96% | 362.637,00 |
| 28.01.2025 | 1,52 | 1,56 | 1,51 | 1,53 | 0,00% | 450.037,00 |
| 27.01.2025 | 1,54 | 1,58 | 1,52 | 1,53 | -3,16% | 355.269,00 |
| 24.01.2025 | 1,55 | 1,62 | 1,55 | 1,58 | 1,94% | 368.179,00 |
| 23.01.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -1,27% | 225.624,00 |
| 22.01.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 1,95% | 471.936,00 |
| 21.01.2025 | 1,55 | 1,58 | 1,54 | 1,54 | -0,65% | 243.863,00 |
| 17.01.2025 | 1,60 | 1,60 | 1,53 | 1,55 | -1,27% | 254.295,00 |
| 16.01.2025 | 1,53 | 1,58 | 1,51 | 1,57 | 1,95% | 428.158,00 |
| 15.01.2025 | 1,55 | 1,59 | 1,53 | 1,54 | 0,65% | 236.892,00 |
| 14.01.2025 | 1,57 | 1,59 | 1,50 | 1,53 | -2,55% | 631.904,00 |
| 13.01.2025 | 1,57 | 1,58 | 1,51 | 1,57 | 0,00% | 407.643,00 |
| 10.01.2025 | 1,60 | 1,65 | 1,53 | 1,57 | -4,27% | 674.187,00 |
| 08.01.2025 | 1,68 | 1,68 | 1,59 | 1,64 | -2,96% | 497.961,00 |
| 07.01.2025 | 1,69 | 1,72 | 1,66 | 1,69 | 0,60% | 402.323,00 |
| 06.01.2025 | 1,71 | 1,77 | 1,67 | 1,68 | 0,00% | 796.670,00 |
| 03.01.2025 | 1,67 | 1,70 | 1,64 | 1,68 | 1,20% | 455.952,00 |
| 02.01.2025 | 1,61 | 1,72 | 1,60 | 1,66 | 3,11% | 1.037.788,00 |
| 31.12.2024 | 1,56 | 1,63 | 1,56 | 1,61 | 2,55% | 538.309,00 |
| 30.12.2024 | 1,58 | 1,62 | 1,57 | 1,57 | -3,09% | 444.751,00 |
| 27.12.2024 | 1,58 | 1,66 | 1,56 | 1,62 | 1,89% | 633.109,00 |
| 26.12.2024 | 1,54 | 1,60 | 1,54 | 1,59 | 1,92% | 444.510,00 |
| 24.12.2024 | 1,59 | 1,63 | 1,56 | 1,56 | -1,27% | 301.239,00 |
| 23.12.2024 | 1,57 | 1,63 | 1,53 | 1,58 | 1,28% | 1.095.219,00 |
| 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 |