1,140$
Echtzeit-Aktienkurs Organigram Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organigram Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,15 | 1,17 | 1,13 | 1,14 | 0,00% | 374.143,00 |
| 28.05.2026 | 1,10 | 1,21 | 1,10 | 1,14 | 2,70% | 826.407,00 |
| 27.05.2026 | 1,10 | 1,15 | 1,10 | 1,11 | 0,00% | 578.356,00 |
| 26.05.2026 | 1,12 | 1,15 | 1,11 | 1,11 | -0,89% | 327.437,00 |
| 22.05.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | 705.345,00 |
| 21.05.2026 | 1,08 | 1,15 | 1,06 | 1,13 | 5,61% | 479.670,00 |
| 20.05.2026 | 1,04 | 1,10 | 1,04 | 1,07 | 2,88% | 623.403,00 |
| 19.05.2026 | 1,04 | 1,08 | 1,04 | 1,04 | -1,42% | 479.055,00 |
| 18.05.2026 | 1,06 | 1,07 | 1,04 | 1,06 | -0,47% | 732.316,00 |
| 15.05.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -2,75% | 1.258.545,00 |
| 14.05.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -2,24% | 682.931,00 |
| 13.05.2026 | 1,11 | 1,13 | 1,09 | 1,12 | 0,45% | 1.059.111,00 |
| 12.05.2026 | 1,10 | 1,18 | 1,10 | 1,11 | -15,27% | 3.071.429,00 |
| 11.05.2026 | 1,38 | 1,40 | 1,31 | 1,31 | -4,38% | 790.633,00 |
| 08.05.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,72% | 611.715,00 |
| 07.05.2026 | 1,39 | 1,42 | 1,38 | 1,38 | -1,36% | 618.551,00 |
| 06.05.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 0,65% | 772.630,00 |
| 05.05.2026 | 1,39 | 1,43 | 1,39 | 1,39 | 0,00% | 740.156,00 |
| 04.05.2026 | 1,41 | 1,44 | 1,39 | 1,39 | -2,11% | 516.092,00 |
| 01.05.2026 | 1,41 | 1,45 | 1,41 | 1,42 | 0,71% | 166.952,00 |
| 30.04.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 2,92% | 326.700,00 |
| 29.04.2026 | 1,38 | 1,40 | 1,35 | 1,37 | -2,14% | 1.128.375,00 |
| 28.04.2026 | 1,44 | 1,45 | 1,40 | 1,40 | -2,78% | 1.170.254,00 |
| 27.04.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -0,35% | 978.955,00 |
| 24.04.2026 | 1,46 | 1,48 | 1,41 | 1,45 | 0,70% | 910.028,00 |
| 23.04.2026 | 1,66 | 1,66 | 1,43 | 1,44 | -9,18% | 1.681.683,00 |
| 22.04.2026 | 1,44 | 1,65 | 1,44 | 1,58 | 9,72% | 3.173.850,00 |
| 21.04.2026 | 1,51 | 1,51 | 1,44 | 1,44 | -4,64% | 599.222,00 |
| 20.04.2026 | 1,46 | 1,52 | 1,46 | 1,51 | 3,42% | 821.646,00 |
| 17.04.2026 | 1,55 | 1,55 | 1,46 | 1,46 | -3,31% | 857.669,00 |
| 16.04.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -0,66% | 380.399,00 |
| 15.04.2026 | 1,44 | 1,53 | 1,44 | 1,52 | 6,29% | 496.213,00 |
| 14.04.2026 | 1,41 | 1,47 | 1,41 | 1,43 | 1,06% | 309.859,00 |
| 13.04.2026 | 1,41 | 1,45 | 1,37 | 1,42 | 1,07% | 239.440,00 |
| 10.04.2026 | 1,43 | 1,45 | 1,39 | 1,40 | -2,78% | 358.814,00 |
| 09.04.2026 | 1,39 | 1,45 | 1,38 | 1,44 | 3,60% | 431.400,00 |
| 08.04.2026 | 1,40 | 1,44 | 1,38 | 1,39 | 1,83% | 916.822,00 |
| 07.04.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -1,09% | 431.164,00 |
| 06.04.2026 | 1,38 | 1,43 | 1,38 | 1,38 | 0,00% | 424.639,00 |
| 02.04.2026 | 1,31 | 1,40 | 1,30 | 1,38 | 2,22% | 585.446,00 |
| 01.04.2026 | 1,34 | 1,38 | 1,33 | 1,35 | 0,75% | 367.402,00 |
| 31.03.2026 | 1,24 | 1,36 | 1,24 | 1,34 | 6,77% | 431.226,00 |
| 30.03.2026 | 1,31 | 1,32 | 1,24 | 1,26 | -3,46% | 444.773,00 |
| 27.03.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -0,76% | 561.681,00 |
| 26.03.2026 | 1,35 | 1,39 | 1,31 | 1,31 | -5,07% | 247.836,00 |
| 25.03.2026 | 1,35 | 1,42 | 1,35 | 1,38 | 2,22% | 442.290,00 |
| 24.03.2026 | 1,33 | 1,37 | 1,33 | 1,35 | -1,46% | 292.759,00 |
| 23.03.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 0,00% | 342.604,00 |
| 20.03.2026 | 1,37 | 1,40 | 1,34 | 1,37 | -0,72% | 537.157,00 |
| 19.03.2026 | 1,37 | 1,39 | 1,32 | 1,38 | -0,36% | 696.939,00 |
| 18.03.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -3,15% | 334.707,00 |
| 17.03.2026 | 1,41 | 1,46 | 1,41 | 1,43 | 0,70% | 328.000,00 |
| 16.03.2026 | 1,43 | 1,44 | 1,40 | 1,42 | 0,35% | 182.224,00 |
| 13.03.2026 | 1,45 | 1,46 | 1,41 | 1,42 | -2,08% | 561.565,00 |
| 12.03.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -4,30% | 261.973,00 |
| 11.03.2026 | 1,45 | 1,52 | 1,45 | 1,51 | 4,86% | 602.203,00 |
| 10.03.2026 | 1,43 | 1,47 | 1,43 | 1,44 | -0,35% | 281.351,00 |
| 09.03.2026 | 1,42 | 1,45 | 1,41 | 1,45 | -1,70% | 537.693,00 |
| 06.03.2026 | 1,46 | 1,49 | 1,43 | 1,47 | 1,03% | 708.086,00 |
| 05.03.2026 | 1,50 | 1,52 | 1,45 | 1,46 | 3,93% | 1.612.889,00 |
| 04.03.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 1,82% | 785.592,00 |
| 03.03.2026 | 1,40 | 1,40 | 1,32 | 1,38 | -3,51% | 635.057,00 |
| 02.03.2026 | 1,42 | 1,44 | 1,40 | 1,43 | -0,70% | 593.574,00 |
| 27.02.2026 | 1,44 | 1,46 | 1,42 | 1,44 | -1,71% | 325.965,00 |
| 26.02.2026 | 1,42 | 1,48 | 1,40 | 1,46 | 2,82% | 474.113,00 |
| 25.02.2026 | 1,42 | 1,47 | 1,42 | 1,42 | 0,00% | 482.995,00 |
| 24.02.2026 | 1,39 | 1,45 | 1,38 | 1,42 | 1,43% | 555.554,00 |
| 23.02.2026 | 1,45 | 1,47 | 1,39 | 1,40 | -2,78% | 594.025,00 |
| 20.02.2026 | 1,44 | 1,46 | 1,41 | 1,44 | -1,37% | 741.075,00 |
| 19.02.2026 | 1,43 | 1,47 | 1,36 | 1,46 | 5,80% | 1.372.292,00 |
| 18.02.2026 | 1,33 | 1,42 | 1,31 | 1,38 | 8,24% | 1.183.573,00 |
| 17.02.2026 | 1,29 | 1,32 | 1,27 | 1,28 | -1,16% | 408.542,00 |
| 13.02.2026 | 1,30 | 1,32 | 1,28 | 1,29 | 1,18% | 531.430,00 |
| 12.02.2026 | 1,36 | 1,38 | 1,27 | 1,28 | -2,67% | 775.069,00 |
| 11.02.2026 | 1,41 | 1,42 | 1,29 | 1,31 | -5,76% | 1.668.324,00 |
| 10.02.2026 | 1,59 | 1,60 | 1,39 | 1,39 | -13,13% | 1.828.796,00 |
| 09.02.2026 | 1,54 | 1,61 | 1,51 | 1,60 | 4,58% | 648.754,00 |
| 06.02.2026 | 1,49 | 1,56 | 1,49 | 1,53 | 2,68% | 396.867,00 |
| 05.02.2026 | 1,50 | 1,54 | 1,46 | 1,49 | -3,87% | 675.070,00 |
| 04.02.2026 | 1,55 | 1,57 | 1,51 | 1,55 | -1,59% | 492.450,00 |
| 03.02.2026 | 1,49 | 1,64 | 1,49 | 1,58 | 4,30% | 1.219.528,00 |
| 02.02.2026 | 1,50 | 1,54 | 1,47 | 1,51 | 0,67% | 496.834,00 |
| 30.01.2026 | 1,57 | 1,60 | 1,49 | 1,50 | -5,36% | 1.129.712,00 |
| 29.01.2026 | 1,62 | 1,66 | 1,57 | 1,59 | -1,55% | 416.469,00 |
| 28.01.2026 | 1,65 | 1,65 | 1,60 | 1,61 | -2,42% | 632.514,00 |
| 27.01.2026 | 1,62 | 1,66 | 1,61 | 1,65 | 3,12% | 514.855,00 |
| 26.01.2026 | 1,63 | 1,65 | 1,60 | 1,60 | -1,23% | 286.272,00 |
| 22.01.2026 | 1,61 | 1,67 | 1,60 | 1,62 | 0,93% | 545.108,00 |
| 21.01.2026 | 1,61 | 1,64 | 1,59 | 1,61 | -0,31% | 486.864,00 |
| 20.01.2026 | 1,58 | 1,63 | 1,57 | 1,61 | 0,00% | 709.284,00 |
| 16.01.2026 | 1,62 | 1,64 | 1,58 | 1,61 | 1,26% | 1.211.035,00 |
| 15.01.2026 | 1,62 | 1,65 | 1,28 | 1,59 | -1,24% | 1.547.397,00 |
| 14.01.2026 | 1,68 | 1,71 | 1,61 | 1,61 | -4,73% | 1.539.866,00 |
| 13.01.2026 | 1,71 | 1,72 | 1,68 | 1,69 | -1,74% | 726.963,00 |
| 12.01.2026 | 1,72 | 1,76 | 1,66 | 1,72 | 0,00% | 1.580.622,00 |
| 09.01.2026 | 1,75 | 1,77 | 1,71 | 1,72 | -0,58% | 845.632,00 |
| 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 |