2,988€
-0,75%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 3,14 | 3,20 | 2,99 | 3,01 | -1,63% | 1.060.808,00 |
| 26.09.2025 | 3,22 | 3,22 | 3,03 | 3,06 | -3,47% | 1.239.135,00 |
| 25.09.2025 | 3,30 | 3,32 | 3,14 | 3,17 | -4,23% | 1.732.225,00 |
| 24.09.2025 | 3,39 | 3,46 | 3,24 | 3,31 | 0,61% | 1.549.847,00 |
| 23.09.2025 | 3,66 | 3,66 | 3,20 | 3,29 | -8,61% | 3.939.950,00 |
| 22.09.2025 | 3,25 | 3,63 | 3,20 | 3,60 | 14,47% | 4.255.356,00 |
| 19.09.2025 | 3,14 | 3,26 | 3,07 | 3,15 | 2,28% | 1.713.267,00 |
| 18.09.2025 | 2,84 | 3,15 | 2,82 | 3,08 | 9,63% | 3.289.320,00 |
| 17.09.2025 | 2,83 | 2,86 | 2,76 | 2,81 | -0,18% | 363.313,00 |
| 16.09.2025 | 2,77 | 2,82 | 2,77 | 2,81 | 2,55% | 429.020,00 |
| 15.09.2025 | 2,74 | 2,77 | 2,70 | 2,74 | 1,11% | 191.992,00 |
| 12.09.2025 | 2,73 | 2,75 | 2,70 | 2,71 | -0,55% | 100.865,00 |
| 11.09.2025 | 2,72 | 2,75 | 2,71 | 2,73 | 0,00% | 106.009,00 |
| 10.09.2025 | 2,79 | 2,79 | 2,73 | 2,73 | -1,09% | 286.220,00 |
| 09.09.2025 | 2,79 | 2,83 | 2,75 | 2,76 | -0,90% | 374.962,00 |
| 08.09.2025 | 2,71 | 2,78 | 2,70 | 2,78 | 3,15% | 243.372,00 |
| 05.09.2025 | 2,73 | 2,77 | 2,69 | 2,70 | -0,74% | 248.810,00 |
| 04.09.2025 | 2,64 | 2,72 | 2,62 | 2,72 | 3,04% | 283.535,00 |
| 03.09.2025 | 2,65 | 2,65 | 2,61 | 2,64 | 0,38% | 191.302,00 |
| 02.09.2025 | 2,67 | 2,69 | 2,61 | 2,63 | -1,87% | 275.166,00 |
| 01.09.2025 | 2,69 | 2,72 | 2,66 | 2,68 | 0,19% | 270.262,00 |
| 29.08.2025 | 2,73 | 2,73 | 2,67 | 2,67 | -1,29% | 298.066,00 |
| 28.08.2025 | 2,71 | 2,77 | 2,69 | 2,71 | -0,37% | 399.183,00 |
| 27.08.2025 | 2,78 | 2,82 | 2,68 | 2,72 | -2,34% | 519.021,00 |
| 26.08.2025 | 2,83 | 2,85 | 2,77 | 2,78 | -1,42% | 374.871,00 |
| 25.08.2025 | 2,79 | 2,94 | 2,76 | 2,82 | 2,36% | 1.287.377,00 |
| 22.08.2025 | 2,65 | 2,79 | 2,62 | 2,76 | 4,55% | 982.630,00 |
| 21.08.2025 | 2,59 | 2,64 | 2,58 | 2,64 | 2,53% | 90.023,00 |
| 20.08.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -0,96% | 205.103,00 |
| 19.08.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -2,44% | 280.086,00 |
| 18.08.2025 | 2,63 | 2,67 | 2,63 | 2,66 | 1,14% | 246.848,00 |
| 15.08.2025 | 2,66 | 2,66 | 2,62 | 2,63 | 0,19% | 108.815,00 |
| 14.08.2025 | 2,63 | 2,67 | 2,63 | 2,63 | 0,19% | 213.632,00 |
| 13.08.2025 | 2,60 | 2,67 | 2,60 | 2,62 | 1,55% | 419.304,00 |
| 12.08.2025 | 2,61 | 2,62 | 2,58 | 2,58 | -1,34% | 204.895,00 |
| 11.08.2025 | 2,66 | 2,67 | 2,60 | 2,62 | -0,95% | 218.665,00 |
| 08.08.2025 | 2,57 | 2,68 | 2,57 | 2,64 | 2,92% | 479.472,00 |
| 07.08.2025 | 2,60 | 2,63 | 2,56 | 2,57 | -1,35% | 251.505,00 |
| 06.08.2025 | 2,62 | 2,66 | 2,58 | 2,60 | -1,33% | 340.284,00 |
| 05.08.2025 | 2,65 | 2,67 | 2,62 | 2,64 | 0,96% | 288.763,00 |
| 04.08.2025 | 2,63 | 2,67 | 2,61 | 2,61 | 0,00% | 227.729,00 |
| 01.08.2025 | 2,67 | 2,67 | 2,60 | 2,61 | -1,32% | 344.017,00 |
| 31.07.2025 | 2,68 | 2,71 | 2,63 | 2,65 | -0,94% | 398.610,00 |
| 30.07.2025 | 2,73 | 2,73 | 2,64 | 2,67 | -1,48% | 849.042,00 |
| 29.07.2025 | 2,72 | 2,80 | 2,71 | 2,71 | -0,37% | 349.973,00 |
| 28.07.2025 | 2,78 | 2,79 | 2,71 | 2,72 | -1,09% | 408.788,00 |
| 25.07.2025 | 2,82 | 2,83 | 2,75 | 2,75 | -2,48% | 312.523,00 |
| 24.07.2025 | 2,78 | 2,91 | 2,74 | 2,82 | 1,99% | 652.322,00 |
| 23.07.2025 | 2,77 | 2,80 | 2,73 | 2,77 | -0,54% | 233.137,00 |
| 22.07.2025 | 2,83 | 2,86 | 2,78 | 2,78 | -1,07% | 313.757,00 |
| 21.07.2025 | 2,86 | 2,89 | 2,78 | 2,81 | -1,92% | 495.025,00 |
| 18.07.2025 | 2,90 | 2,91 | 2,82 | 2,87 | 0,35% | 422.894,00 |
| 17.07.2025 | 2,87 | 2,90 | 2,84 | 2,86 | 0,71% | 250.593,00 |
| 16.07.2025 | 2,80 | 2,85 | 2,80 | 2,84 | 1,25% | 161.250,00 |
| 15.07.2025 | 2,87 | 2,89 | 2,80 | 2,80 | -1,58% | 388.410,00 |
| 14.07.2025 | 2,84 | 2,85 | 2,78 | 2,85 | 1,07% | 312.543,00 |
| 11.07.2025 | 2,85 | 2,87 | 2,80 | 2,82 | 0,18% | 484.487,00 |
| 10.07.2025 | 2,91 | 2,91 | 2,78 | 2,81 | -4,26% | 804.375,00 |
| 09.07.2025 | 2,88 | 2,97 | 2,87 | 2,94 | 2,26% | 1.493.466,00 |
| 08.07.2025 | 2,74 | 2,88 | 2,70 | 2,87 | 6,69% | 1.291.333,00 |
| 07.07.2025 | 2,69 | 2,74 | 2,68 | 2,69 | 0,19% | 195.679,00 |
| 04.07.2025 | 2,69 | 2,72 | 2,67 | 2,69 | 0,00% | 238.398,00 |
| 03.07.2025 | 2,72 | 2,74 | 2,69 | 2,69 | -0,74% | 98.074,00 |
| 02.07.2025 | 2,70 | 2,74 | 2,66 | 2,71 | 0,93% | 267.884,00 |
| 01.07.2025 | 2,68 | 2,79 | 2,67 | 2,68 | 0,75% | 389.700,00 |
| 30.06.2025 | 2,70 | 2,70 | 2,65 | 2,66 | -0,93% | 180.146,00 |
| 27.06.2025 | 2,76 | 2,79 | 2,69 | 2,69 | -1,29% | 313.579,00 |
| 26.06.2025 | 2,69 | 2,74 | 2,68 | 2,72 | 1,87% | 210.199,00 |
| 25.06.2025 | 2,72 | 2,72 | 2,64 | 2,67 | -0,19% | 193.903,00 |
| 24.06.2025 | 2,69 | 2,72 | 2,66 | 2,68 | 1,33% | 347.916,00 |
| 23.06.2025 | 2,68 | 2,72 | 2,59 | 2,64 | -2,94% | 1.068.077,00 |
| 20.06.2025 | 2,74 | 2,78 | 2,72 | 2,72 | -0,73% | 394.744,00 |
| 19.06.2025 | 2,81 | 2,85 | 2,74 | 2,74 | -3,52% | 538.657,00 |
| 18.06.2025 | 2,89 | 2,89 | 2,82 | 2,84 | -1,39% | 198.747,00 |
| 17.06.2025 | 2,96 | 2,96 | 2,87 | 2,88 | -1,71% | 391.566,00 |
| 16.06.2025 | 2,77 | 2,96 | 2,76 | 2,93 | 5,02% | 829.980,00 |
| 13.06.2025 | 2,75 | 2,81 | 2,72 | 2,79 | -1,06% | 803.619,00 |
| 12.06.2025 | 2,81 | 2,86 | 2,75 | 2,82 | 0,71% | 355.303,00 |
| 11.06.2025 | 2,89 | 2,89 | 2,78 | 2,80 | -2,95% | 346.914,00 |
| 10.06.2025 | 2,85 | 2,91 | 2,82 | 2,89 | 2,12% | 343.392,00 |
| 09.06.2025 | 2,86 | 2,88 | 2,81 | 2,83 | -0,53% | 262.529,00 |
| 06.06.2025 | 2,95 | 2,95 | 2,83 | 2,84 | -2,07% | 361.778,00 |
| 05.06.2025 | 2,96 | 2,96 | 2,89 | 2,90 | -0,68% | 430.189,00 |
| 04.06.2025 | 2,82 | 2,93 | 2,79 | 2,92 | 4,29% | 1.000.867,00 |
| 03.06.2025 | 2,89 | 2,93 | 2,74 | 2,80 | -1,75% | 662.908,00 |
| 02.06.2025 | 2,70 | 2,97 | 2,66 | 2,85 | 5,56% | 1.426.468,00 |
| 30.05.2025 | 2,72 | 2,72 | 2,68 | 2,70 | -0,18% | 224.162,00 |
| 29.05.2025 | 2,73 | 2,73 | 2,70 | 2,71 | 0,19% | 151.618,00 |
| 28.05.2025 | 2,73 | 2,75 | 2,69 | 2,70 | -0,92% | 308.726,00 |
| 27.05.2025 | 2,74 | 2,78 | 2,70 | 2,73 | 0,74% | 474.706,00 |
| 26.05.2025 | 2,71 | 2,75 | 2,68 | 2,71 | 1,12% | 261.022,00 |
| 23.05.2025 | 2,77 | 2,80 | 2,63 | 2,68 | -2,37% | 698.117,00 |
| 22.05.2025 | 2,80 | 2,80 | 2,68 | 2,74 | -1,44% | 459.844,00 |
| 21.05.2025 | 2,72 | 2,84 | 2,70 | 2,78 | 2,96% | 968.845,00 |
| 20.05.2025 | 2,64 | 2,74 | 2,61 | 2,70 | 3,85% | 653.325,00 |
| 19.05.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -1,89% | 200.708,00 |
| 16.05.2025 | 2,67 | 2,67 | 2,63 | 2,65 | 0,38% | 272.064,00 |
| 15.05.2025 | 2,60 | 2,68 | 2,58 | 2,64 | 2,13% | 311.463,00 |
| 14.05.2025 | 2,63 | 2,65 | 2,58 | 2,59 | -1,71% | 691.018,00 |
| 13.05.2025 | 2,67 | 2,74 | 2,62 | 2,63 | -2,23% | 668.421,00 |