2,575$
-1,72%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,61 | 2,68 | 2,55 | 2,58 | -1,72% | 926.989,00 |
| 28.05.2026 | 2,61 | 2,67 | 2,54 | 2,62 | -1,87% | 758.122,00 |
| 27.05.2026 | 2,62 | 2,72 | 2,61 | 2,67 | 0,38% | 1.250.021,00 |
| 26.05.2026 | 2,66 | 2,69 | 2,55 | 2,66 | 0,00% | 572.382,00 |
| 22.05.2026 | 2,65 | 2,69 | 2,61 | 2,66 | -0,19% | 487.998,00 |
| 21.05.2026 | 2,52 | 2,67 | 2,49 | 2,67 | 4,31% | 806.921,00 |
| 20.05.2026 | 2,44 | 2,57 | 2,44 | 2,56 | 5,14% | 908.555,00 |
| 19.05.2026 | 2,48 | 2,53 | 2,42 | 2,43 | -1,82% | 1.228.280,00 |
| 18.05.2026 | 2,38 | 2,50 | 2,38 | 2,48 | 2,27% | 1.077.092,00 |
| 15.05.2026 | 2,55 | 2,65 | 2,39 | 2,42 | -6,74% | 1.948.390,00 |
| 14.05.2026 | 2,72 | 2,79 | 2,55 | 2,60 | -4,07% | 2.349.876,00 |
| 13.05.2026 | 2,37 | 2,71 | 2,37 | 2,71 | 12,24% | 1.239.437,00 |
| 12.05.2026 | 2,30 | 2,45 | 2,29 | 2,41 | 3,43% | 1.177.425,00 |
| 11.05.2026 | 2,37 | 2,38 | 2,25 | 2,33 | -1,69% | 1.276.264,00 |
| 08.05.2026 | 2,04 | 2,46 | 2,04 | 2,37 | -6,32% | 2.964.578,00 |
| 07.05.2026 | 2,60 | 2,67 | 2,49 | 2,53 | -0,98% | 1.674.428,00 |
| 06.05.2026 | 2,61 | 2,64 | 2,52 | 2,56 | -1,35% | 836.202,00 |
| 05.05.2026 | 2,56 | 2,65 | 2,54 | 2,59 | 1,37% | 1.339.247,00 |
| 04.05.2026 | 2,56 | 2,73 | 2,49 | 2,56 | -0,39% | 2.095.495,00 |
| 01.05.2026 | 2,35 | 2,67 | 2,33 | 2,57 | 9,15% | 2.720.549,00 |
| 30.04.2026 | 2,30 | 2,37 | 2,29 | 2,35 | 2,17% | 979.611,00 |
| 29.04.2026 | 2,39 | 2,41 | 2,28 | 2,30 | -4,17% | 1.170.254,00 |
| 28.04.2026 | 2,38 | 2,45 | 2,36 | 2,40 | 0,42% | 990.783,00 |
| 27.04.2026 | 2,35 | 2,46 | 2,35 | 2,39 | 1,70% | 1.113.266,00 |
| 24.04.2026 | 2,33 | 2,40 | 2,30 | 2,35 | 1,08% | 947.509,00 |
| 23.04.2026 | 2,41 | 2,41 | 2,32 | 2,33 | -3,33% | 1.146.717,00 |
| 22.04.2026 | 2,43 | 2,51 | 2,39 | 2,41 | -0,62% | 1.096.665,00 |
| 21.04.2026 | 2,52 | 2,57 | 2,41 | 2,42 | -3,97% | 829.916,00 |
| 20.04.2026 | 2,49 | 2,55 | 2,45 | 2,52 | 0,80% | 766.059,00 |
| 17.04.2026 | 2,59 | 2,60 | 2,49 | 2,50 | -1,57% | 1.453.529,00 |
| 16.04.2026 | 2,61 | 2,66 | 2,46 | 2,54 | -2,31% | 1.796.983,00 |
| 15.04.2026 | 2,50 | 2,63 | 2,49 | 2,60 | 3,59% | 963.323,00 |
| 14.04.2026 | 2,38 | 2,51 | 2,35 | 2,51 | 5,46% | 1.217.283,00 |
| 13.04.2026 | 2,36 | 2,43 | 2,31 | 2,38 | 0,00% | 1.668.090,00 |
| 10.04.2026 | 2,29 | 2,44 | 2,27 | 2,38 | 3,03% | 2.526.571,00 |
| 09.04.2026 | 2,40 | 2,43 | 2,23 | 2,31 | -3,35% | 1.866.431,00 |
| 08.04.2026 | 2,37 | 2,56 | 2,30 | 2,39 | 5,99% | 4.721.289,00 |
| 07.04.2026 | 2,49 | 2,63 | 2,23 | 2,26 | 0,67% | 18.297.736,00 |
| 06.04.2026 | 2,27 | 2,37 | 2,23 | 2,24 | 0,00% | 1.217.520,00 |
| 02.04.2026 | 2,28 | 2,29 | 2,21 | 2,24 | -3,03% | 507.250,00 |
| 01.04.2026 | 2,41 | 2,48 | 2,30 | 2,31 | -2,94% | 1.030.429,00 |
| 31.03.2026 | 2,32 | 2,39 | 2,29 | 2,38 | 3,93% | 402.486,00 |
| 30.03.2026 | 2,30 | 2,32 | 2,26 | 2,29 | 0,00% | 417.166,00 |
| 27.03.2026 | 2,40 | 2,43 | 2,28 | 2,29 | -4,78% | 496.757,00 |
| 26.03.2026 | 2,45 | 2,51 | 2,40 | 2,41 | -1,43% | 493.464,00 |
| 25.03.2026 | 2,46 | 2,50 | 2,40 | 2,44 | 0,83% | 338.235,00 |
| 24.03.2026 | 2,40 | 2,45 | 2,39 | 2,42 | -1,83% | 451.220,00 |
| 23.03.2026 | 2,46 | 2,50 | 2,44 | 2,47 | 3,14% | 348.943,00 |
| 20.03.2026 | 2,40 | 2,46 | 2,34 | 2,39 | 0,00% | 748.717,00 |
| 19.03.2026 | 2,37 | 2,44 | 2,31 | 2,39 | -0,42% | 792.794,00 |
| 18.03.2026 | 2,51 | 2,51 | 2,39 | 2,40 | -5,14% | 680.153,00 |
| 17.03.2026 | 2,63 | 2,69 | 2,53 | 2,53 | -1,94% | 694.943,00 |
| 16.03.2026 | 2,64 | 2,71 | 2,57 | 2,58 | -2,27% | 606.528,00 |
| 13.03.2026 | 2,62 | 2,71 | 2,61 | 2,64 | -0,38% | 501.943,00 |
| 12.03.2026 | 2,75 | 2,82 | 2,64 | 2,65 | -0,75% | 698.161,00 |
| 11.03.2026 | 2,71 | 2,77 | 2,62 | 2,67 | -1,84% | 657.361,00 |
| 10.03.2026 | 2,80 | 2,80 | 2,65 | 2,72 | -1,45% | 582.289,00 |
| 09.03.2026 | 2,63 | 2,78 | 2,61 | 2,76 | -1,43% | 718.398,00 |
| 06.03.2026 | 2,86 | 2,88 | 2,74 | 2,80 | -3,11% | 676.720,00 |
| 05.03.2026 | 2,89 | 3,02 | 2,85 | 2,89 | 0,70% | 766.956,00 |
| 04.03.2026 | 2,89 | 3,00 | 2,85 | 2,87 | 0,00% | 2.365.257,00 |
| 03.03.2026 | 2,91 | 2,97 | 2,81 | 2,87 | -4,17% | 907.342,00 |
| 02.03.2026 | 3,10 | 3,17 | 2,91 | 3,00 | -6,26% | 847.231,00 |
| 27.02.2026 | 3,73 | 3,94 | 3,18 | 3,20 | -13,65% | 1.678.132,00 |
| 26.02.2026 | 4,10 | 4,13 | 3,69 | 3,70 | -9,87% | 772.926,00 |
| 25.02.2026 | 4,05 | 4,14 | 4,03 | 4,11 | 1,86% | 587.363,00 |
| 24.02.2026 | 3,92 | 4,10 | 3,91 | 4,03 | 2,81% | 339.859,00 |
| 23.02.2026 | 3,99 | 4,02 | 3,88 | 3,92 | -1,75% | 502.331,00 |
| 20.02.2026 | 3,96 | 4,11 | 3,94 | 3,99 | 0,38% | 353.427,00 |
| 19.02.2026 | 3,82 | 3,99 | 3,75 | 3,98 | 3,52% | 338.385,00 |
| 18.02.2026 | 3,75 | 3,93 | 3,72 | 3,84 | 2,40% | 1.027.447,00 |
| 17.02.2026 | 3,71 | 3,81 | 3,71 | 3,75 | 0,54% | 233.570,00 |
| 13.02.2026 | 3,75 | 3,88 | 3,72 | 3,73 | -0,67% | 586.039,00 |
| 12.02.2026 | 3,79 | 3,80 | 3,68 | 3,76 | -0,40% | 319.223,00 |
| 11.02.2026 | 3,82 | 3,86 | 3,66 | 3,77 | -1,82% | 312.592,00 |
| 10.02.2026 | 3,83 | 3,98 | 3,82 | 3,84 | 0,00% | 358.618,00 |
| 09.02.2026 | 3,74 | 3,88 | 3,68 | 3,84 | 1,86% | 672.943,00 |
| 06.02.2026 | 3,84 | 3,86 | 3,73 | 3,77 | 1,34% | 346.736,00 |
| 05.02.2026 | 3,85 | 3,91 | 3,70 | 3,72 | -4,62% | 793.932,00 |
| 04.02.2026 | 4,09 | 4,10 | 3,83 | 3,90 | -3,47% | 472.104,00 |
| 03.02.2026 | 4,17 | 4,34 | 4,03 | 4,04 | -4,49% | 581.368,00 |
| 02.02.2026 | 4,00 | 4,38 | 4,00 | 4,23 | 5,49% | 899.812,00 |
| 30.01.2026 | 3,96 | 4,04 | 3,92 | 4,01 | 0,00% | 666.619,00 |
| 29.01.2026 | 3,91 | 4,01 | 3,85 | 4,01 | 3,08% | 523.747,00 |
| 28.01.2026 | 3,96 | 4,02 | 3,87 | 3,89 | -2,51% | 444.506,00 |
| 27.01.2026 | 3,92 | 4,04 | 3,89 | 3,99 | 1,01% | 502.781,00 |
| 26.01.2026 | 3,91 | 4,02 | 3,86 | 3,95 | -1,62% | 447.749,00 |
| 22.01.2026 | 3,86 | 4,10 | 3,84 | 4,02 | 4,56% | 915.327,00 |
| 21.01.2026 | 3,72 | 3,87 | 3,69 | 3,84 | 3,50% | 964.782,00 |
| 20.01.2026 | 3,66 | 3,74 | 3,60 | 3,71 | -2,11% | 517.718,00 |
| 16.01.2026 | 3,97 | 3,98 | 3,78 | 3,79 | -4,53% | 764.285,00 |
| 15.01.2026 | 3,90 | 4,00 | 3,84 | 3,97 | 2,32% | 764.192,00 |
| 14.01.2026 | 4,03 | 4,04 | 3,85 | 3,88 | -4,90% | 849.133,00 |
| 13.01.2026 | 4,21 | 4,21 | 4,01 | 4,08 | -3,55% | 620.405,00 |
| 12.01.2026 | 4,12 | 4,28 | 4,10 | 4,23 | 0,48% | 626.893,00 |
| 09.01.2026 | 4,18 | 4,23 | 4,10 | 4,21 | 0,00% | 750.797,00 |
| 08.01.2026 | 4,25 | 4,36 | 4,17 | 4,21 | -2,09% | 647.938,00 |
| 07.01.2026 | 4,36 | 4,40 | 4,25 | 4,30 | -1,38% | 796.584,00 |
| 06.01.2026 | 4,33 | 4,37 | 4,24 | 4,36 | -1,13% | 810.474,00 |
| 05.01.2026 | 4,59 | 4,66 | 4,31 | 4,41 | -4,85% | 1.060.565,00 |