0,965$
-8,10%
Echtzeit-Aktienkurs Organogenesis Holdings
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,05 | 1,06 | 0,95 | 0,97 | -8,10% | 1.220.440,00 |
| 11.11.2026 | 0,96 | 1,06 | 0,91 | 1,05 | 9,49% | 889.195,00 |
| 10.11.2026 | 0,90 | 0,96 | 0,88 | 0,96 | 5,73% | 2.089.223,00 |
| 09.11.2026 | 0,84 | 0,92 | 0,80 | 0,91 | 11,15% | 827.773,00 |
| 06.11.2026 | 0,78 | 0,91 | 0,75 | 0,82 | -3,43% | 907.109,00 |
| 05.11.2026 | 0,90 | 0,90 | 0,80 | 0,85 | -2,87% | 708.088,00 |
| 04.11.2026 | 0,85 | 0,91 | 0,83 | 0,87 | 2,72% | 736.299,00 |
| 03.11.2026 | 0,77 | 0,86 | 0,76 | 0,85 | 12,33% | 2.185.771,00 |
| 02.11.2026 | 0,78 | 0,80 | 0,73 | 0,75 | -1,82% | 2.276.897,00 |
| 30.10.2026 | 0,81 | 0,82 | 0,76 | 0,77 | -6,34% | 760.292,00 |
| 29.10.2026 | 0,82 | 0,86 | 0,81 | 0,82 | -1,20% | 1.006.593,00 |
| 28.10.2026 | 0,89 | 0,92 | 0,81 | 0,83 | -8,19% | 1.794.894,00 |
| 27.10.2026 | 0,94 | 0,95 | 0,89 | 0,90 | -2,90% | 876.880,00 |
| 26.10.2026 | 0,99 | 1,01 | 0,93 | 0,93 | -5,67% | 698.261,00 |
| 23.10.2026 | 1,02 | 1,03 | 0,93 | 0,99 | -4,64% | 1.338.791,00 |
| 22.10.2026 | 0,99 | 1,05 | 0,98 | 1,04 | 5,40% | 722.723,00 |
| 21.10.2026 | 1,04 | 1,06 | 0,96 | 0,98 | -4,66% | 1.150.511,00 |
| 20.10.2026 | 1,03 | 1,11 | 1,00 | 1,03 | 1,48% | 1.873.152,00 |
| 19.10.2026 | 1,01 | 1,05 | 0,93 | 1,02 | 1,50% | 989.101,00 |
| 16.10.2026 | 1,13 | 1,13 | 0,99 | 1,00 | -9,50% | 1.265.762,00 |
| 15.10.2026 | 1,13 | 1,15 | 1,10 | 1,11 | -2,21% | 782.544,00 |
| 14.10.2026 | 1,19 | 1,20 | 1,13 | 1,13 | -6,22% | 652.654,00 |
| 13.10.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -1,63% | 706.226,00 |
| 12.10.2026 | 1,28 | 1,28 | 1,22 | 1,23 | -4,67% | 502.936,00 |
| 09.10.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 1,18% | 402.064,00 |
| 08.10.2026 | 1,29 | 1,31 | 1,25 | 1,27 | -3,79% | 749.957,00 |
| 07.10.2026 | 1,34 | 1,39 | 1,30 | 1,32 | -1,12% | 772.020,00 |
| 06.10.2026 | 1,30 | 1,35 | 1,29 | 1,34 | 4,30% | 605.403,00 |
| 05.10.2026 | 1,32 | 1,34 | 1,28 | 1,28 | -3,76% | 1.823.805,00 |
| 02.10.2026 | 1,40 | 1,40 | 1,32 | 1,33 | -5,00% | 536.581,00 |
| 01.10.2026 | 1,38 | 1,43 | 1,37 | 1,40 | 1,82% | 684.498,00 |
| 30.09.2026 | 1,38 | 1,41 | 1,35 | 1,38 | -1,08% | 532.458,00 |
| 29.09.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 1,83% | 460.393,00 |
| 28.09.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -3,19% | 420.034,00 |
| 25.09.2026 | 1,43 | 1,44 | 1,36 | 1,41 | -0,70% | 530.647,00 |
| 24.09.2026 | 1,45 | 1,46 | 1,39 | 1,42 | -2,07% | 532.660,00 |
| 23.09.2026 | 1,46 | 1,47 | 1,42 | 1,45 | -1,02% | 415.589,00 |
| 22.09.2026 | 1,40 | 1,50 | 1,40 | 1,47 | 4,64% | 411.102,00 |
| 21.09.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -0,71% | 355.795,00 |
| 18.09.2026 | 1,36 | 1,42 | 1,34 | 1,41 | 3,68% | 910.861,00 |
| 17.09.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -2,86% | 506.845,00 |
| 16.09.2026 | 1,45 | 1,47 | 1,38 | 1,40 | -3,45% | 943.069,00 |
| 15.09.2026 | 1,49 | 1,50 | 1,45 | 1,45 | -3,33% | 445.070,00 |
| 14.09.2026 | 1,49 | 1,51 | 1,45 | 1,50 | 1,35% | 646.178,00 |
| 11.09.2026 | 1,56 | 1,56 | 1,47 | 1,48 | -2,63% | 844.141,00 |
| 10.09.2026 | 1,57 | 1,57 | 1,49 | 1,52 | -3,49% | 912.461,00 |
| 09.09.2026 | 1,58 | 1,59 | 1,55 | 1,58 | -1,56% | 465.724,00 |
| 08.09.2026 | 1,68 | 1,68 | 1,57 | 1,60 | -6,43% | 979.043,00 |
| 04.09.2026 | 1,65 | 1,73 | 1,63 | 1,71 | 4,27% | 665.542,00 |
| 03.09.2026 | 1,69 | 1,70 | 1,59 | 1,64 | -2,09% | 561.271,00 |
| 02.09.2026 | 1,63 | 1,72 | 1,63 | 1,68 | 2,76% | 990.658,00 |
| 01.09.2026 | 1,70 | 1,71 | 1,62 | 1,63 | -4,12% | 1.049.090,00 |
| 31.08.2026 | 1,74 | 1,75 | 1,67 | 1,70 | -2,30% | 637.938,00 |
| 28.08.2026 | 1,73 | 1,75 | 1,70 | 1,74 | 0,00% | 357.536,00 |
| 27.08.2026 | 1,76 | 1,76 | 1,70 | 1,74 | -0,57% | 524.920,00 |
| 26.08.2026 | 1,74 | 1,75 | 1,69 | 1,75 | 0,57% | 375.561,00 |
| 25.08.2026 | 1,68 | 1,76 | 1,68 | 1,74 | 4,19% | 602.453,00 |
| 24.08.2026 | 1,81 | 1,81 | 1,66 | 1,67 | -6,70% | 783.781,00 |
| 21.08.2026 | 1,84 | 1,87 | 1,78 | 1,79 | -2,45% | 563.076,00 |
| 20.08.2026 | 1,88 | 1,92 | 1,83 | 1,84 | -3,42% | 730.813,00 |
| 19.08.2026 | 1,80 | 1,95 | 1,80 | 1,90 | 6,44% | 604.728,00 |
| 18.08.2026 | 1,73 | 1,80 | 1,73 | 1,79 | 3,48% | 629.937,00 |
| 17.08.2026 | 1,77 | 1,77 | 1,70 | 1,73 | -3,63% | 655.507,00 |
| 14.08.2026 | 1,76 | 1,81 | 1,72 | 1,79 | 1,70% | 547.572,00 |
| 13.08.2026 | 1,80 | 1,86 | 1,76 | 1,76 | -3,03% | 786.432,00 |
| 12.08.2026 | 1,89 | 1,93 | 1,76 | 1,82 | -4,02% | 855.433,00 |
| 11.08.2026 | 1,86 | 1,90 | 1,76 | 1,89 | 1,94% | 973.775,00 |
| 10.08.2026 | 1,87 | 2,01 | 1,85 | 1,86 | -0,27% | 1.163.600,00 |
| 07.08.2026 | 1,75 | 1,88 | 1,54 | 1,86 | -22,50% | 4.852.470,00 |
| 06.08.2026 | 2,37 | 2,43 | 2,34 | 2,40 | 1,27% | 524.745,00 |
| 05.08.2026 | 2,38 | 2,40 | 2,32 | 2,37 | 0,21% | 660.748,00 |
| 04.08.2026 | 2,37 | 2,43 | 2,35 | 2,37 | 1,50% | 831.555,00 |
| 03.08.2026 | 2,40 | 2,45 | 2,32 | 2,33 | -1,89% | 779.347,00 |
| 31.07.2026 | 2,46 | 2,47 | 2,30 | 2,38 | -2,86% | 1.057.944,00 |
| 30.07.2026 | 2,51 | 2,52 | 2,39 | 2,45 | -2,98% | 538.714,00 |
| 29.07.2026 | 2,54 | 2,58 | 2,47 | 2,52 | -0,40% | 419.835,00 |
| 28.07.2026 | 2,57 | 2,61 | 2,53 | 2,53 | -0,78% | 299.758,00 |
| 27.07.2026 | 2,41 | 2,60 | 2,41 | 2,55 | 6,69% | 410.967,00 |
| 24.07.2026 | 2,43 | 2,44 | 2,32 | 2,39 | -1,85% | 1.179.184,00 |
| 23.07.2026 | 2,45 | 2,48 | 2,35 | 2,44 | -1,22% | 757.640,00 |
| 22.07.2026 | 2,67 | 2,68 | 2,41 | 2,47 | -8,36% | 735.909,00 |
| 21.07.2026 | 2,61 | 2,69 | 2,61 | 2,69 | 2,67% | 523.770,00 |
| 20.07.2026 | 2,62 | 2,65 | 2,55 | 2,62 | -0,19% | 403.303,00 |
| 17.07.2026 | 2,62 | 2,69 | 2,58 | 2,63 | -1,32% | 542.795,00 |
| 16.07.2026 | 2,49 | 2,68 | 2,49 | 2,66 | 6,83% | 849.730,00 |
| 15.07.2026 | 2,34 | 2,54 | 2,32 | 2,49 | 6,41% | 796.465,00 |
| 14.07.2026 | 2,27 | 2,35 | 2,24 | 2,34 | 3,08% | 1.195.401,00 |
| 13.07.2026 | 2,40 | 2,40 | 2,24 | 2,27 | -5,22% | 1.029.298,00 |
| 10.07.2026 | 2,47 | 2,47 | 2,36 | 2,40 | -2,64% | 1.339.750,00 |
| 09.07.2026 | 2,47 | 2,52 | 2,43 | 2,46 | -0,61% | 331.195,00 |
| 08.07.2026 | 2,44 | 2,53 | 2,40 | 2,48 | -0,60% | 658.383,00 |
| 07.07.2026 | 2,48 | 2,59 | 2,41 | 2,49 | 0,40% | 554.481,00 |
| 06.07.2026 | 2,37 | 2,49 | 2,35 | 2,48 | 5,08% | 644.802,00 |
| 02.07.2026 | 2,44 | 2,48 | 2,34 | 2,36 | -3,08% | 757.975,00 |
| 01.07.2026 | 2,43 | 2,47 | 2,35 | 2,44 | 0,21% | 509.783,00 |
| 30.06.2026 | 2,39 | 2,44 | 2,31 | 2,43 | 0,83% | 598.468,00 |
| 29.06.2026 | 2,44 | 2,47 | 2,36 | 2,41 | -1,23% | 547.695,00 |
| 26.06.2026 | 2,42 | 2,46 | 2,38 | 2,44 | 0,83% | 2.792.918,00 |
| 25.06.2026 | 2,43 | 2,52 | 2,41 | 2,42 | -0,82% | 473.417,00 |
| 24.06.2026 | 2,43 | 2,55 | 2,43 | 2,44 | 0,62% | 550.380,00 |