2,738€
0,64%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 2,81 | 2,81 | 2,65 | 2,69 | -2,00% | 874.357,00 |
| 09.05.2025 | 2,75 | 2,84 | 2,66 | 2,75 | 1,48% | 1.220.981,00 |
| 08.05.2025 | 2,73 | 2,82 | 2,68 | 2,71 | 1,69% | 884.222,00 |
| 07.05.2025 | 2,61 | 2,70 | 2,58 | 2,66 | 1,92% | 379.845,00 |
| 06.05.2025 | 2,70 | 2,70 | 2,60 | 2,61 | -2,61% | 388.495,00 |
| 05.05.2025 | 2,71 | 2,75 | 2,68 | 2,68 | 0,75% | 303.985,00 |
| 02.05.2025 | 2,66 | 2,72 | 2,64 | 2,66 | 1,33% | 433.317,00 |
| 30.04.2025 | 2,72 | 2,72 | 2,56 | 2,63 | -2,23% | 553.573,00 |
| 29.04.2025 | 2,74 | 2,78 | 2,66 | 2,69 | -0,56% | 647.128,00 |
| 28.04.2025 | 2,71 | 2,74 | 2,59 | 2,70 | -0,37% | 952.106,00 |
| 25.04.2025 | 2,85 | 2,87 | 2,69 | 2,71 | -1,63% | 1.195.188,00 |
| 24.04.2025 | 2,59 | 2,89 | 2,51 | 2,76 | -11,70% | 3.787.829,00 |
| 23.04.2025 | 2,97 | 3,17 | 2,89 | 3,12 | 7,03% | 1.499.884,00 |
| 22.04.2025 | 2,82 | 2,92 | 2,74 | 2,92 | 6,58% | 500.516,00 |
| 17.04.2025 | 2,75 | 2,76 | 2,67 | 2,74 | -0,36% | 110.975,00 |
| 16.04.2025 | 2,78 | 2,78 | 2,73 | 2,75 | -1,44% | 99.071,00 |
| 15.04.2025 | 2,79 | 2,83 | 2,74 | 2,79 | 0,18% | 254.782,00 |
| 14.04.2025 | 2,80 | 2,83 | 2,75 | 2,78 | 2,21% | 236.569,00 |
| 11.04.2025 | 2,79 | 2,81 | 2,67 | 2,72 | -0,91% | 204.228,00 |
| 10.04.2025 | 3,01 | 3,01 | 2,72 | 2,75 | 2,81% | 974.807,00 |
| 09.04.2025 | 2,74 | 2,77 | 2,64 | 2,67 | -4,81% | 394.237,00 |
| 08.04.2025 | 2,80 | 2,88 | 2,76 | 2,81 | 3,89% | 548.466,00 |
| 07.04.2025 | 2,50 | 2,77 | 2,43 | 2,70 | 0,00% | 1.338.736,00 |
| 04.04.2025 | 2,81 | 2,87 | 2,67 | 2,70 | -5,92% | 845.553,00 |
| 03.04.2025 | 2,67 | 2,96 | 2,64 | 2,87 | 4,74% | 1.078.515,00 |
| 02.04.2025 | 2,90 | 2,92 | 2,66 | 2,74 | -7,43% | 1.863.542,00 |
| 01.04.2025 | 3,24 | 3,24 | 2,91 | 2,96 | -7,21% | 1.345.262,00 |
| 31.03.2025 | 3,20 | 3,29 | 3,18 | 3,19 | -2,00% | 624.617,00 |
| 28.03.2025 | 3,23 | 3,35 | 3,18 | 3,26 | -1,51% | 1.149.624,00 |
| 27.03.2025 | 3,24 | 3,38 | 3,14 | 3,31 | 3,61% | 1.327.736,00 |
| 26.03.2025 | 3,17 | 3,25 | 3,12 | 3,19 | 2,08% | 1.208.771,00 |
| 25.03.2025 | 3,10 | 3,24 | 2,95 | 3,13 | 2,63% | 1.800.392,00 |
| 24.03.2025 | 3,30 | 3,30 | 3,02 | 3,05 | -6,31% | 1.500.211,00 |
| 21.03.2025 | 3,25 | 3,37 | 3,19 | 3,25 | 0,78% | 1.330.928,00 |
| 20.03.2025 | 3,45 | 3,47 | 3,16 | 3,23 | -7,06% | 2.539.468,00 |
| 19.03.2025 | 3,55 | 3,57 | 3,33 | 3,47 | -1,70% | 1.750.076,00 |
| 18.03.2025 | 3,33 | 3,67 | 3,31 | 3,53 | 8,62% | 4.363.280,00 |
| 17.03.2025 | 2,93 | 3,28 | 2,93 | 3,25 | 13,24% | 2.785.479,00 |
| 14.03.2025 | 2,87 | 2,94 | 2,81 | 2,87 | 1,23% | 607.079,00 |
| 13.03.2025 | 2,88 | 2,92 | 2,78 | 2,84 | -0,70% | 399.761,00 |
| 12.03.2025 | 2,95 | 3,05 | 2,80 | 2,86 | -1,55% | 1.115.119,00 |
| 11.03.2025 | 2,89 | 3,14 | 2,84 | 2,90 | 2,47% | 2.085.984,00 |
| 10.03.2025 | 2,95 | 2,97 | 2,72 | 2,83 | -2,25% | 750.256,00 |
| 07.03.2025 | 2,79 | 2,95 | 2,79 | 2,90 | 2,12% | 758.743,00 |
| 06.03.2025 | 2,84 | 2,94 | 2,78 | 2,84 | -0,53% | 1.005.533,00 |
| 05.03.2025 | 2,63 | 2,99 | 2,63 | 2,85 | 9,40% | 1.986.621,00 |
| 04.03.2025 | 2,70 | 2,74 | 2,53 | 2,61 | -2,25% | 661.019,00 |
| 03.03.2025 | 2,49 | 2,78 | 2,47 | 2,67 | 7,03% | 1.470.493,00 |
| 28.02.2025 | 2,81 | 2,93 | 2,43 | 2,49 | -13,54% | 2.319.082,00 |
| 27.02.2025 | 3,05 | 3,15 | 2,86 | 2,88 | -2,04% | 1.687.483,00 |
| 26.02.2025 | 2,67 | 2,99 | 2,51 | 2,94 | 7,69% | 3.483.547,00 |
| 25.02.2025 | 3,49 | 3,60 | 2,62 | 2,73 | -21,55% | 6.986.806,00 |
| 24.02.2025 | 3,69 | 3,69 | 3,06 | 3,48 | 17,37% | 5.833.940,00 |
| 21.02.2025 | 2,48 | 2,97 | 2,36 | 2,97 | 23,80% | 5.856.415,00 |
| 20.02.2025 | 2,10 | 2,45 | 2,10 | 2,40 | 20,35% | 4.095.900,00 |
| 19.02.2025 | 1,84 | 1,99 | 1,82 | 1,99 | 9,22% | 1.094.199,00 |
| 18.02.2025 | 1,83 | 1,89 | 1,79 | 1,82 | 0,66% | 506.624,00 |
| 17.02.2025 | 1,71 | 1,83 | 1,71 | 1,81 | 7,87% | 778.039,00 |
| 14.02.2025 | 1,68 | 1,74 | 1,65 | 1,68 | -0,71% | 477.889,00 |
| 13.02.2025 | 1,65 | 1,70 | 1,64 | 1,69 | 4,84% | 780.990,00 |
| 12.02.2025 | 1,59 | 1,65 | 1,55 | 1,61 | 4,13% | 272.856,00 |
| 11.02.2025 | 1,49 | 1,55 | 1,48 | 1,55 | 4,17% | 149.128,00 |
| 10.02.2025 | 1,49 | 1,52 | 1,48 | 1,49 | 0,00% | 214.523,00 |
| 07.02.2025 | 1,43 | 1,49 | 1,42 | 1,49 | 3,77% | 65.546,00 |
| 06.02.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -1,65% | 53.285,00 |
| 05.02.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,41% | 45.332,00 |
| 04.02.2025 | 1,42 | 1,48 | 1,42 | 1,45 | 1,54% | 134.139,00 |