2,798€
0,27%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,77 | 2,82 | 2,74 | 2,79 | 0,00% | 358.949,00 |
| 01.04.2026 | 2,80 | 2,82 | 2,75 | 2,79 | 1,09% | 305.402,00 |
| 31.03.2026 | 2,75 | 2,78 | 2,68 | 2,76 | 2,22% | 153.208,00 |
| 30.03.2026 | 2,70 | 2,71 | 2,64 | 2,70 | 0,75% | 232.932,00 |
| 27.03.2026 | 2,78 | 2,78 | 2,68 | 2,68 | -3,77% | 501.613,00 |
| 26.03.2026 | 2,90 | 2,90 | 2,75 | 2,79 | -1,94% | 317.542,00 |
| 25.03.2026 | 2,85 | 2,91 | 2,80 | 2,84 | 2,53% | 564.684,00 |
| 24.03.2026 | 2,77 | 2,83 | 2,75 | 2,77 | -1,07% | 236.534,00 |
| 23.03.2026 | 2,71 | 2,89 | 2,65 | 2,80 | 2,56% | 414.529,00 |
| 20.03.2026 | 2,76 | 2,78 | 2,72 | 2,73 | -0,91% | 271.775,00 |
| 19.03.2026 | 2,80 | 2,80 | 2,75 | 2,76 | -1,96% | 258.342,00 |
| 18.03.2026 | 2,89 | 2,89 | 2,81 | 2,81 | -1,75% | 133.274,00 |
| 17.03.2026 | 2,84 | 2,90 | 2,80 | 2,86 | 0,88% | 267.585,00 |
| 16.03.2026 | 2,81 | 2,85 | 2,78 | 2,84 | 0,53% | 102.862,00 |
| 13.03.2026 | 2,81 | 2,87 | 2,75 | 2,82 | 1,26% | 237.304,00 |
| 12.03.2026 | 2,86 | 2,86 | 2,78 | 2,79 | -2,28% | 281.941,00 |
| 11.03.2026 | 2,87 | 2,92 | 2,82 | 2,85 | -3,06% | 384.413,00 |
| 10.03.2026 | 2,90 | 2,97 | 2,81 | 2,94 | 5,76% | 593.171,00 |
| 09.03.2026 | 2,70 | 2,82 | 2,67 | 2,78 | 0,36% | 351.215,00 |
| 06.03.2026 | 2,83 | 2,86 | 2,76 | 2,77 | -1,07% | 248.223,00 |
| 05.03.2026 | 2,85 | 2,91 | 2,80 | 2,80 | -0,53% | 433.729,00 |
| 04.03.2026 | 2,65 | 2,86 | 2,60 | 2,82 | 3,87% | 971.754,00 |
| 03.03.2026 | 2,90 | 2,91 | 2,70 | 2,71 | -7,98% | 980.906,00 |
| 02.03.2026 | 3,04 | 3,07 | 2,73 | 2,95 | -6,21% | 1.431.030,00 |
| 27.02.2026 | 3,26 | 3,26 | 3,13 | 3,14 | -2,48% | 541.906,00 |
| 26.02.2026 | 3,21 | 3,27 | 3,13 | 3,22 | 1,26% | 727.425,00 |
| 25.02.2026 | 3,14 | 3,23 | 3,10 | 3,18 | 1,76% | 548.217,00 |
| 24.02.2026 | 3,11 | 3,14 | 3,08 | 3,13 | 0,16% | 159.019,00 |
| 23.02.2026 | 3,16 | 3,17 | 3,10 | 3,12 | -0,64% | 120.883,00 |
| 20.02.2026 | 3,16 | 3,16 | 3,12 | 3,14 | -0,16% | 109.697,00 |
| 19.02.2026 | 3,21 | 3,22 | 3,12 | 3,15 | -2,02% | 194.346,00 |
| 18.02.2026 | 3,18 | 3,22 | 3,17 | 3,21 | 0,78% | 197.267,00 |
| 17.02.2026 | 3,11 | 3,22 | 3,10 | 3,19 | 1,76% | 316.285,00 |
| 16.02.2026 | 3,17 | 3,17 | 3,11 | 3,13 | -0,63% | 89.168,00 |
| 13.02.2026 | 3,05 | 3,17 | 3,05 | 3,15 | 2,77% | 356.796,00 |
| 12.02.2026 | 3,12 | 3,14 | 3,07 | 3,07 | -1,45% | 333.990,00 |
| 11.02.2026 | 3,14 | 3,16 | 3,10 | 3,11 | -0,96% | 285.567,00 |
| 10.02.2026 | 3,11 | 3,18 | 3,11 | 3,14 | 0,00% | 168.146,00 |
| 09.02.2026 | 3,13 | 3,18 | 3,12 | 3,14 | 0,64% | 103.217,00 |
| 06.02.2026 | 3,12 | 3,15 | 3,07 | 3,12 | -0,16% | 218.977,00 |
| 05.02.2026 | 3,18 | 3,20 | 3,13 | 3,13 | -1,57% | 296.038,00 |
| 04.02.2026 | 3,20 | 3,21 | 3,15 | 3,18 | -1,24% | 175.368,00 |
| 03.02.2026 | 3,24 | 3,24 | 3,17 | 3,22 | 0,47% | 301.443,00 |
| 02.02.2026 | 3,26 | 3,32 | 3,16 | 3,20 | -0,62% | 898.762,00 |
| 30.01.2026 | 3,26 | 3,30 | 3,21 | 3,22 | -0,16% | 403.175,00 |
| 29.01.2026 | 3,28 | 3,28 | 3,22 | 3,23 | -0,31% | 137.642,00 |
| 28.01.2026 | 3,26 | 3,27 | 3,21 | 3,24 | -0,46% | 178.049,00 |
| 27.01.2026 | 3,21 | 3,26 | 3,18 | 3,25 | 1,40% | 246.018,00 |
| 26.01.2026 | 3,26 | 3,26 | 3,18 | 3,21 | -2,44% | 336.044,00 |
| 23.01.2026 | 3,28 | 3,33 | 3,26 | 3,29 | -0,76% | 233.284,00 |
| 22.01.2026 | 3,24 | 3,34 | 3,24 | 3,31 | 2,48% | 1.037.093,00 |
| 21.01.2026 | 3,19 | 3,25 | 3,10 | 3,23 | 0,94% | 379.101,00 |
| 20.01.2026 | 3,16 | 3,20 | 3,10 | 3,20 | 0,79% | 309.875,00 |
| 19.01.2026 | 3,17 | 3,22 | 3,10 | 3,18 | 0,16% | 385.325,00 |
| 16.01.2026 | 3,28 | 3,28 | 3,16 | 3,17 | -1,25% | 295.073,00 |
| 15.01.2026 | 3,29 | 3,30 | 3,18 | 3,21 | -2,58% | 318.980,00 |
| 14.01.2026 | 3,31 | 3,33 | 3,23 | 3,30 | 0,76% | 277.582,00 |
| 13.01.2026 | 3,24 | 3,40 | 3,20 | 3,27 | 2,03% | 994.587,00 |
| 12.01.2026 | 3,21 | 3,28 | 3,18 | 3,21 | 0,79% | 438.871,00 |
| 09.01.2026 | 3,19 | 3,31 | 3,13 | 3,18 | 0,63% | 768.430,00 |
| 08.01.2026 | 3,18 | 3,28 | 3,16 | 3,16 | -0,63% | 522.094,00 |
| 07.01.2026 | 3,18 | 3,20 | 3,11 | 3,18 | 0,63% | 346.995,00 |
| 06.01.2026 | 3,23 | 3,26 | 3,16 | 3,16 | -0,94% | 287.191,00 |
| 05.01.2026 | 3,25 | 3,26 | 3,18 | 3,19 | -0,93% | 519.261,00 |
| 02.01.2026 | 3,09 | 3,28 | 3,09 | 3,22 | 3,54% | 676.838,00 |
| 31.12.2025 | 3,08 | 3,15 | 3,06 | 3,11 | 0,32% | 485.549,00 |
| 30.12.2025 | 3,14 | 3,19 | 3,06 | 3,10 | -1,59% | 630.573,00 |
| 29.12.2025 | 3,20 | 3,21 | 3,14 | 3,15 | -0,94% | 366.818,00 |
| 24.12.2025 | 3,19 | 3,23 | 3,17 | 3,18 | -0,16% | 263.286,00 |
| 23.12.2025 | 3,13 | 3,19 | 3,09 | 3,19 | 2,25% | 309.073,00 |
| 22.12.2025 | 3,03 | 3,14 | 3,00 | 3,12 | 2,30% | 370.512,00 |
| 19.12.2025 | 3,04 | 3,05 | 2,96 | 3,05 | 1,16% | 353.302,00 |
| 18.12.2025 | 2,90 | 3,03 | 2,90 | 3,01 | 3,26% | 395.439,00 |
| 17.12.2025 | 3,00 | 3,03 | 2,91 | 2,92 | -3,16% | 508.045,00 |
| 16.12.2025 | 3,04 | 3,08 | 3,00 | 3,01 | -2,27% | 384.039,00 |
| 15.12.2025 | 3,12 | 3,12 | 3,06 | 3,08 | -0,32% | 377.909,00 |
| 12.12.2025 | 3,19 | 3,22 | 3,08 | 3,09 | -2,68% | 450.294,00 |
| 11.12.2025 | 3,18 | 3,24 | 3,15 | 3,18 | 0,32% | 409.005,00 |
| 10.12.2025 | 3,32 | 3,32 | 3,15 | 3,17 | -3,95% | 686.832,00 |
| 09.12.2025 | 3,44 | 3,56 | 3,28 | 3,30 | -2,37% | 1.900.304,00 |
| 08.12.2025 | 3,23 | 3,46 | 3,20 | 3,38 | 5,47% | 740.972,00 |
| 05.12.2025 | 3,28 | 3,28 | 3,19 | 3,20 | -1,54% | 295.899,00 |
| 04.12.2025 | 3,21 | 3,26 | 3,18 | 3,25 | 1,40% | 193.285,00 |
| 03.12.2025 | 3,21 | 3,22 | 3,16 | 3,21 | 0,79% | 290.347,00 |
| 02.12.2025 | 3,26 | 3,30 | 3,17 | 3,18 | -2,45% | 297.085,00 |
| 01.12.2025 | 3,35 | 3,35 | 3,05 | 3,26 | -2,69% | 550.534,00 |
| 28.11.2025 | 3,44 | 3,45 | 3,35 | 3,35 | -1,47% | 543.045,00 |
| 27.11.2025 | 3,21 | 3,41 | 3,21 | 3,40 | 5,59% | 1.124.096,00 |
| 26.11.2025 | 3,18 | 3,24 | 3,09 | 3,22 | 2,38% | 554.902,00 |
| 25.11.2025 | 3,15 | 3,16 | 3,07 | 3,15 | 0,48% | 321.138,00 |
| 24.11.2025 | 2,98 | 3,15 | 2,98 | 3,13 | 5,56% | 544.274,00 |
| 21.11.2025 | 2,95 | 3,01 | 2,90 | 2,97 | -2,15% | 382.724,00 |
| 20.11.2025 | 3,04 | 3,05 | 2,96 | 3,03 | 1,34% | 355.785,00 |
| 19.11.2025 | 2,96 | 3,02 | 2,94 | 2,99 | 0,00% | 314.040,00 |
| 18.11.2025 | 3,10 | 3,10 | 2,96 | 2,99 | -3,24% | 479.521,00 |
| 17.11.2025 | 3,11 | 3,17 | 3,01 | 3,09 | 0,82% | 613.196,00 |
| 14.11.2025 | 3,05 | 3,12 | 2,96 | 3,07 | 2,00% | 694.522,00 |
| 13.11.2025 | 2,91 | 3,13 | 2,90 | 3,01 | 4,34% | 1.193.689,00 |
| 12.11.2025 | 2,94 | 2,94 | 2,84 | 2,88 | -1,71% | 597.487,00 |
| 11.11.2025 | 2,82 | 2,94 | 2,78 | 2,93 | 1,74% | 1.612.142,00 |