5,150$
0,59%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 5,10 | 5,17 | 5,06 | 5,15 | 0,59% | 313.186,00 |
| 28.08.2025 | 4,90 | 5,15 | 4,90 | 5,12 | 5,79% | 483.537,00 |
| 27.08.2025 | 4,82 | 5,09 | 4,82 | 4,84 | 0,41% | 532.722,00 |
| 26.08.2025 | 4,71 | 4,89 | 4,70 | 4,82 | 3,21% | 441.425,00 |
| 25.08.2025 | 4,84 | 4,84 | 4,66 | 4,67 | -4,50% | 566.314,00 |
| 22.08.2025 | 4,54 | 4,95 | 4,51 | 4,89 | 9,40% | 1.259.467,00 |
| 21.08.2025 | 4,54 | 4,58 | 4,44 | 4,47 | -2,40% | 383.605,00 |
| 20.08.2025 | 4,41 | 4,62 | 4,41 | 4,58 | 2,23% | 329.213,00 |
| 19.08.2025 | 4,67 | 4,75 | 4,46 | 4,48 | -2,18% | 458.571,00 |
| 18.08.2025 | 4,74 | 4,75 | 4,55 | 4,58 | -3,17% | 295.972,00 |
| 15.08.2025 | 4,71 | 4,90 | 4,69 | 4,73 | 0,64% | 519.270,00 |
| 14.08.2025 | 4,84 | 4,86 | 4,65 | 4,70 | -4,28% | 471.822,00 |
| 13.08.2025 | 4,99 | 5,00 | 4,82 | 4,91 | 0,41% | 592.494,00 |
| 12.08.2025 | 4,62 | 4,94 | 4,46 | 4,89 | 5,96% | 874.888,00 |
| 11.08.2025 | 4,59 | 4,82 | 4,52 | 4,62 | 1,32% | 746.486,00 |
| 08.08.2025 | 4,06 | 4,67 | 3,58 | 4,56 | 0,77% | 1.386.398,00 |
| 07.08.2025 | 4,52 | 4,72 | 4,46 | 4,52 | 0,44% | 791.769,00 |
| 06.08.2025 | 4,56 | 4,59 | 4,47 | 4,50 | -0,66% | 829.806,00 |
| 05.08.2025 | 4,64 | 4,67 | 4,50 | 4,53 | -1,52% | 461.655,00 |
| 04.08.2025 | 4,56 | 4,69 | 4,48 | 4,60 | 1,77% | 737.289,00 |
| 01.08.2025 | 4,55 | 4,61 | 4,36 | 4,52 | -2,27% | 1.546.823,00 |
| 31.07.2025 | 4,62 | 4,72 | 4,58 | 4,63 | -0,75% | 439.247,00 |
| 30.07.2025 | 4,78 | 4,82 | 4,59 | 4,66 | -2,31% | 486.450,00 |
| 29.07.2025 | 5,05 | 5,08 | 4,76 | 4,77 | -4,98% | 321.474,00 |
| 28.07.2025 | 5,05 | 5,15 | 4,92 | 5,02 | -0,20% | 610.221,00 |
| 25.07.2025 | 4,79 | 5,04 | 4,67 | 5,03 | 5,89% | 1.350.164,00 |
| 24.07.2025 | 4,96 | 4,96 | 4,74 | 4,75 | -4,62% | 505.993,00 |
| 23.07.2025 | 4,91 | 5,02 | 4,82 | 4,98 | 3,32% | 646.242,00 |
| 22.07.2025 | 4,56 | 4,91 | 4,56 | 4,82 | 5,70% | 774.806,00 |
| 21.07.2025 | 4,41 | 4,59 | 4,30 | 4,56 | 4,35% | 955.978,00 |
| 18.07.2025 | 4,45 | 4,48 | 4,32 | 4,37 | 0,23% | 347.298,00 |
| 17.07.2025 | 4,45 | 4,48 | 4,29 | 4,36 | -2,35% | 841.078,00 |
| 16.07.2025 | 4,05 | 4,47 | 4,01 | 4,47 | 10,79% | 1.024.663,00 |
| 15.07.2025 | 3,90 | 4,28 | 3,77 | 4,03 | -10,24% | 2.823.702,00 |
| 14.07.2025 | 4,28 | 4,53 | 4,28 | 4,49 | 4,42% | 431.177,00 |
| 11.07.2025 | 4,37 | 4,41 | 4,28 | 4,30 | -2,27% | 522.242,00 |
| 10.07.2025 | 4,44 | 4,59 | 4,38 | 4,40 | -1,35% | 636.441,00 |
| 09.07.2025 | 4,63 | 4,70 | 4,44 | 4,46 | -3,67% | 741.876,00 |
| 08.07.2025 | 4,40 | 4,65 | 4,28 | 4,63 | 8,94% | 1.148.139,00 |
| 07.07.2025 | 4,25 | 4,33 | 4,17 | 4,25 | 0,00% | 1.312.755,00 |
| 03.07.2025 | 4,08 | 4,25 | 4,01 | 4,25 | 4,94% | 494.558,00 |
| 02.07.2025 | 3,79 | 4,09 | 3,76 | 4,05 | 7,14% | 762.450,00 |
| 01.07.2025 | 3,63 | 3,88 | 3,59 | 3,78 | 3,28% | 934.471,00 |
| 30.06.2025 | 3,67 | 3,77 | 3,62 | 3,66 | 0,00% | 1.674.569,00 |
| 27.06.2025 | 3,60 | 3,73 | 3,54 | 3,66 | 1,39% | 1.537.264,00 |
| 26.06.2025 | 3,54 | 3,69 | 3,52 | 3,61 | 1,98% | 909.558,00 |
| 25.06.2025 | 3,46 | 3,69 | 3,37 | 3,54 | 2,31% | 949.162,00 |
| 24.06.2025 | 3,37 | 3,48 | 3,30 | 3,46 | 3,59% | 712.163,00 |
| 23.06.2025 | 3,19 | 3,34 | 3,13 | 3,34 | 3,73% | 667.794,00 |
| 20.06.2025 | 3,30 | 3,36 | 3,22 | 3,22 | -1,53% | 1.494.564,00 |
| 18.06.2025 | 3,13 | 3,31 | 3,08 | 3,27 | 4,47% | 656.498,00 |
| 17.06.2025 | 3,17 | 3,27 | 3,10 | 3,13 | -3,40% | 526.456,00 |
| 16.06.2025 | 3,11 | 3,26 | 3,08 | 3,24 | 5,54% | 593.737,00 |
| 13.06.2025 | 3,11 | 3,19 | 3,07 | 3,07 | -3,15% | 494.797,00 |
| 12.06.2025 | 3,21 | 3,28 | 3,11 | 3,17 | -2,46% | 898.193,00 |
| 11.06.2025 | 3,53 | 3,56 | 3,23 | 3,25 | -6,34% | 906.181,00 |
| 10.06.2025 | 3,43 | 3,60 | 3,32 | 3,47 | 0,87% | 1.108.598,00 |
| 09.06.2025 | 3,38 | 3,71 | 3,35 | 3,44 | 13,53% | 2.237.490,00 |
| 06.06.2025 | 2,96 | 3,14 | 2,94 | 3,03 | 5,03% | 938.607,00 |
| 05.06.2025 | 2,86 | 2,98 | 2,82 | 2,89 | 0,87% | 739.907,00 |
| 04.06.2025 | 2,80 | 2,88 | 2,74 | 2,86 | 1,78% | 763.781,00 |
| 03.06.2025 | 2,69 | 2,84 | 2,61 | 2,81 | 5,64% | 1.062.687,00 |
| 02.06.2025 | 2,75 | 2,82 | 2,65 | 2,66 | -2,56% | 1.192.408,00 |
| 30.05.2025 | 2,83 | 2,88 | 2,73 | 2,73 | -4,21% | 803.608,00 |
| 29.05.2025 | 2,88 | 2,91 | 2,81 | 2,85 | -0,70% | 814.703,00 |
| 28.05.2025 | 2,96 | 2,98 | 2,83 | 2,87 | -3,37% | 627.649,00 |
| 27.05.2025 | 2,99 | 2,99 | 2,86 | 2,97 | 2,41% | 863.003,00 |
| 23.05.2025 | 2,93 | 2,99 | 2,90 | 2,90 | -2,36% | 609.383,00 |
| 22.05.2025 | 3,00 | 3,06 | 2,97 | 2,97 | -1,33% | 592.634,00 |
| 21.05.2025 | 3,19 | 3,24 | 2,98 | 3,01 | -7,67% | 748.205,00 |
| 20.05.2025 | 3,23 | 3,28 | 3,14 | 3,26 | 0,93% | 594.124,00 |
| 19.05.2025 | 3,05 | 3,26 | 3,05 | 3,23 | 4,87% | 918.594,00 |
| 16.05.2025 | 3,03 | 3,12 | 3,01 | 3,08 | 1,65% | 751.816,00 |
| 15.05.2025 | 3,02 | 3,06 | 2,96 | 3,03 | 0,66% | 1.046.503,00 |
| 14.05.2025 | 3,14 | 3,22 | 3,00 | 3,01 | -4,44% | 1.425.086,00 |
| 13.05.2025 | 2,99 | 3,25 | 2,88 | 3,15 | 5,53% | 2.363.255,00 |
| 12.05.2025 | 3,21 | 3,32 | 2,98 | 2,99 | -2,45% | 2.286.146,00 |
| 09.05.2025 | 4,55 | 4,55 | 2,90 | 3,06 | -42,70% | 11.205.243,00 |
| 08.05.2025 | 5,28 | 5,55 | 5,14 | 5,34 | 3,09% | 1.829.695,00 |
| 07.05.2025 | 5,22 | 5,34 | 5,14 | 5,18 | -0,38% | 1.001.895,00 |
| 06.05.2025 | 5,24 | 5,42 | 5,15 | 5,20 | -2,26% | 1.219.654,00 |
| 05.05.2025 | 5,27 | 5,40 | 5,06 | 5,32 | 0,76% | 1.266.088,00 |
| 02.05.2025 | 5,04 | 5,51 | 5,00 | 5,28 | 6,45% | 2.769.835,00 |
| 01.05.2025 | 4,88 | 4,97 | 4,76 | 4,96 | 1,22% | 1.090.551,00 |
| 30.04.2025 | 4,89 | 4,93 | 4,66 | 4,90 | 0,41% | 1.664.358,00 |
| 29.04.2025 | 4,68 | 4,91 | 4,65 | 4,88 | 4,50% | 1.118.865,00 |
| 28.04.2025 | 4,55 | 4,73 | 4,55 | 4,67 | 2,41% | 954.020,00 |
| 25.04.2025 | 4,48 | 4,56 | 4,21 | 4,56 | 0,66% | 886.007,00 |
| 24.04.2025 | 4,46 | 4,61 | 4,41 | 4,53 | 2,03% | 3.873.498,00 |
| 23.04.2025 | 4,50 | 4,68 | 4,38 | 4,44 | 2,54% | 1.380.670,00 |
| 22.04.2025 | 4,32 | 4,43 | 4,15 | 4,33 | 2,85% | 3.691.790,00 |
| 21.04.2025 | 4,17 | 4,28 | 4,14 | 4,21 | -0,24% | 636.153,00 |
| 17.04.2025 | 4,20 | 4,31 | 4,11 | 4,22 | -0,71% | 626.939,00 |
| 16.04.2025 | 4,31 | 4,38 | 4,16 | 4,25 | -1,62% | 972.850,00 |
| 15.04.2025 | 4,28 | 4,33 | 4,15 | 4,32 | -0,23% | 657.478,00 |
| 14.04.2025 | 4,36 | 4,39 | 4,09 | 4,33 | 1,64% | 1.501.857,00 |
| 11.04.2025 | 3,74 | 4,28 | 3,57 | 4,26 | 13,60% | 3.995.500,00 |
| 10.04.2025 | 3,90 | 3,90 | 3,67 | 3,75 | -7,75% | 593.356,00 |
| 09.04.2025 | 3,62 | 4,26 | 3,53 | 4,07 | 9,86% | 1.208.793,00 |
| 08.04.2025 | 4,03 | 4,11 | 3,62 | 3,70 | -4,64% | 1.105.310,00 |