1,438€
1,13%
Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 1,13% | 63.097,00 |
| 28.01.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,66% | 104.429,00 |
| 27.01.2025 | 1,42 | 1,47 | 1,40 | 1,45 | 0,70% | 155.973,00 |
| 24.01.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,42% | 89.524,00 |
| 23.01.2025 | 1,50 | 1,50 | 1,41 | 1,43 | -3,12% | 112.727,00 |
| 22.01.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,54% | 37.251,00 |
| 21.01.2025 | 1,45 | 1,50 | 1,44 | 1,47 | 1,10% | 25.141,00 |
| 20.01.2025 | 1,45 | 1,47 | 1,45 | 1,45 | -0,82% | 42.990,00 |
| 17.01.2025 | 1,46 | 1,49 | 1,46 | 1,46 | -0,41% | 84.880,00 |
| 16.01.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,14% | 50.256,00 |
| 15.01.2025 | 1,48 | 1,48 | 1,45 | 1,47 | 0,00% | 85.065,00 |
| 14.01.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -0,54% | 96.828,00 |
| 13.01.2025 | 1,52 | 1,52 | 1,46 | 1,48 | -2,89% | 137.960,00 |
| 10.01.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,26% | 91.336,00 |
| 09.01.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 2,14% | 93.704,00 |
| 08.01.2025 | 1,51 | 1,52 | 1,48 | 1,49 | 0,00% | 36.842,00 |
| 07.01.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 0,95% | 77.024,00 |
| 06.01.2025 | 1,51 | 1,53 | 1,47 | 1,48 | -1,47% | 100.233,00 |
| 03.01.2025 | 1,50 | 1,54 | 1,46 | 1,50 | -0,13% | 144.025,00 |
| 02.01.2025 | 1,40 | 1,51 | 1,40 | 1,50 | 7,29% | 226.453,00 |
| 31.12.2024 | 1,41 | 1,45 | 1,40 | 1,40 | -2,37% | 513.185,00 |
| 30.12.2024 | 1,50 | 1,51 | 1,41 | 1,43 | -4,53% | 617.079,00 |
| 27.12.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,05% | 287.141,00 |
| 24.12.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -0,26% | 85.894,00 |
| 23.12.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -0,78% | 162.556,00 |
| 20.12.2024 | 1,53 | 1,54 | 1,51 | 1,53 | -0,90% | 162.844,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,53 | 1,55 | -2,89% | 192.540,00 |
| 18.12.2024 | 1,65 | 1,67 | 1,59 | 1,59 | -3,98% | 182.138,00 |
| 17.12.2024 | 1,68 | 1,70 | 1,62 | 1,66 | -1,43% | 250.473,00 |
| 16.12.2024 | 1,71 | 1,72 | 1,68 | 1,68 | 2,68% | 211.259,00 |
| 13.12.2024 | 1,63 | 1,67 | 1,60 | 1,64 | 1,23% | 139.002,00 |
| 12.12.2024 | 1,54 | 1,66 | 1,52 | 1,62 | 4,11% | 291.054,00 |
| 11.12.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -1,39% | 34.329,00 |
| 10.12.2024 | 1,56 | 1,58 | 1,54 | 1,58 | 2,20% | 73.799,00 |
| 09.12.2024 | 1,54 | 1,56 | 1,54 | 1,54 | -0,26% | 77.070,00 |
| 06.12.2024 | 1,53 | 1,56 | 1,52 | 1,55 | 1,31% | 96.867,00 |
| 05.12.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,13% | 103.830,00 |
| 04.12.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,13% | 52.294,00 |
| 03.12.2024 | 1,55 | 1,56 | 1,52 | 1,53 | -1,29% | 146.559,00 |
| 02.12.2024 | 1,54 | 1,57 | 1,52 | 1,55 | 0,39% | 67.855,00 |
| 29.11.2024 | 1,59 | 1,60 | 1,54 | 1,54 | -1,91% | 104.131,00 |
| 28.11.2024 | 1,51 | 1,58 | 1,50 | 1,57 | 4,24% | 131.020,00 |
| 27.11.2024 | 1,52 | 1,52 | 1,49 | 1,51 | 0,00% | 135.704,00 |
| 26.11.2024 | 1,53 | 1,55 | 1,49 | 1,51 | -2,08% | 306.759,00 |
| 25.11.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -1,16% | 138.598,00 |
| 22.11.2024 | 1,58 | 1,58 | 1,53 | 1,56 | -0,95% | 112.589,00 |
| 21.11.2024 | 1,59 | 1,59 | 1,54 | 1,57 | -0,44% | 119.657,00 |
| 20.11.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -0,88% | 176.180,00 |
| 19.11.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -1,60% | 122.115,00 |
| 18.11.2024 | 1,60 | 1,65 | 1,60 | 1,62 | -2,29% | 216.902,00 |
| 15.11.2024 | 1,64 | 1,66 | 1,63 | 1,66 | -0,48% | 31.087,00 |
| 14.11.2024 | 1,67 | 1,67 | 1,62 | 1,67 | 1,71% | 99.057,00 |
| 13.11.2024 | 1,66 | 1,67 | 1,63 | 1,64 | 0,37% | 94.090,00 |
| 12.11.2024 | 1,72 | 1,72 | 1,62 | 1,63 | -4,11% | 132.233,00 |
| 11.11.2024 | 1,65 | 1,71 | 1,65 | 1,70 | 5,32% | 162.292,00 |
| 08.11.2024 | 1,62 | 1,62 | 1,58 | 1,62 | 0,75% | 91.930,00 |
| 07.11.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | 128.214,00 |
| 06.11.2024 | 1,63 | 1,63 | 1,60 | 1,62 | 0,25% | 72.101,00 |
| 05.11.2024 | 1,63 | 1,64 | 1,60 | 1,62 | -0,61% | 134.136,00 |
| 04.11.2024 | 1,64 | 1,69 | 1,63 | 1,63 | -0,49% | 79.635,00 |
| 01.11.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | 69.354,00 |
| 31.10.2024 | 1,65 | 1,70 | 1,63 | 1,65 | -1,32% | 121.049,00 |
| 30.10.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -0,71% | 86.258,00 |
| 29.10.2024 | 1,69 | 1,71 | 1,68 | 1,68 | 0,12% | 52.794,00 |
| 28.10.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,94% | 87.165,00 |
| 25.10.2024 | 1,74 | 1,74 | 1,69 | 1,70 | -2,75% | 187.148,00 |
| 24.10.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 0,23% | 80.110,00 |
| 23.10.2024 | 1,74 | 1,76 | 1,74 | 1,74 | -0,11% | 15.485,00 |
| 22.10.2024 | 1,77 | 1,77 | 1,73 | 1,74 | -1,58% | 93.884,00 |
| 21.10.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -1,34% | 57.553,00 |
| 18.10.2024 | 1,80 | 1,82 | 1,79 | 1,79 | 0,00% | 39.843,00 |
| 17.10.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -0,11% | 51.345,00 |
| 16.10.2024 | 1,79 | 1,80 | 1,77 | 1,80 | 0,17% | 107.834,00 |
| 15.10.2024 | 1,80 | 1,82 | 1,76 | 1,79 | 1,30% | 70.707,00 |
| 14.10.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,45% | 75.113,00 |
| 11.10.2024 | 1,77 | 1,81 | 1,75 | 1,76 | -0,79% | 104.884,00 |
| 10.10.2024 | 1,79 | 1,80 | 1,78 | 1,78 | -0,67% | 44.574,00 |
| 09.10.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,78% | 54.471,00 |
| 08.10.2024 | 1,81 | 1,83 | 1,80 | 1,80 | 0,11% | 58.997,00 |
| 07.10.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -1,32% | 111.076,00 |
| 04.10.2024 | 1,81 | 1,84 | 1,81 | 1,82 | 0,44% | 51.871,00 |
| 03.10.2024 | 1,82 | 1,84 | 1,81 | 1,82 | 0,89% | 58.276,00 |
| 02.10.2024 | 1,82 | 1,84 | 1,79 | 1,80 | -0,66% | 128.125,00 |
| 01.10.2024 | 1,85 | 1,88 | 1,79 | 1,81 | -0,11% | 368.039,00 |
| 30.09.2024 | 1,85 | 1,87 | 1,81 | 1,81 | -1,95% | 139.342,00 |
| 27.09.2024 | 1,85 | 1,88 | 1,85 | 1,85 | 0,00% | 66.014,00 |
| 26.09.2024 | 1,88 | 1,91 | 1,85 | 1,85 | -1,70% | 80.649,00 |
| 25.09.2024 | 1,88 | 1,88 | 1,86 | 1,88 | 0,97% | 48.102,00 |
| 24.09.2024 | 1,86 | 1,90 | 1,85 | 1,86 | -0,32% | 194.456,00 |
| 23.09.2024 | 1,90 | 1,97 | 1,86 | 1,87 | 1,41% | 393.266,00 |
| 20.09.2024 | 1,90 | 1,94 | 1,84 | 1,84 | -1,50% | 456.104,00 |
| 19.09.2024 | 1,86 | 1,89 | 1,86 | 1,87 | -0,11% | 48.069,00 |
| 18.09.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -1,26% | 48.412,00 |
| 17.09.2024 | 1,90 | 1,91 | 1,87 | 1,90 | 0,96% | 46.355,00 |
| 16.09.2024 | 1,88 | 1,94 | 1,88 | 1,88 | -0,74% | 70.797,00 |
| 13.09.2024 | 1,91 | 1,91 | 1,88 | 1,89 | 0,00% | 65.672,00 |
| 12.09.2024 | 1,92 | 1,94 | 1,89 | 1,89 | -0,73% | 54.050,00 |
| 11.09.2024 | 1,95 | 1,95 | 1,90 | 1,91 | -0,21% | 81.143,00 |
| 10.09.2024 | 1,87 | 1,96 | 1,87 | 1,91 | 0,74% | 149.050,00 |
| 09.09.2024 | 1,89 | 1,90 | 1,84 | 1,90 | 4,29% | 94.511,00 |