2,568€
3,80%
Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,58 | 2,59 | 2,51 | 2,58 | 4,12% | 355.206,00 |
| 11.11.2026 | 2,42 | 2,49 | 2,40 | 2,47 | 1,98% | 194.878,00 |
| 10.11.2026 | 2,39 | 2,47 | 2,39 | 2,43 | 2,02% | 321.112,00 |
| 09.11.2026 | 2,36 | 2,39 | 2,29 | 2,38 | 1,97% | 433.133,00 |
| 06.11.2026 | 2,37 | 2,40 | 2,32 | 2,33 | -0,93% | 260.525,00 |
| 05.11.2026 | 2,44 | 2,47 | 2,35 | 2,35 | -1,59% | 287.153,00 |
| 04.11.2026 | 2,39 | 2,42 | 2,38 | 2,39 | 0,00% | 152.469,00 |
| 03.11.2026 | 2,33 | 2,51 | 2,31 | 2,39 | 2,22% | 528.206,00 |
| 02.11.2026 | 2,39 | 2,42 | 2,30 | 2,34 | -3,62% | 564.066,00 |
| 30.10.2026 | 2,49 | 2,51 | 2,40 | 2,43 | -2,80% | 178.481,00 |
| 29.10.2026 | 2,48 | 2,52 | 2,48 | 2,50 | 0,16% | 82.005,00 |
| 28.10.2026 | 2,51 | 2,53 | 2,48 | 2,49 | -0,64% | 121.183,00 |
| 27.10.2026 | 2,53 | 2,53 | 2,49 | 2,51 | 0,40% | 99.097,00 |
| 26.10.2026 | 2,50 | 2,52 | 2,49 | 2,50 | 0,00% | 98.723,00 |
| 23.10.2026 | 2,54 | 2,56 | 2,49 | 2,50 | -1,19% | 123.421,00 |
| 22.10.2026 | 2,59 | 2,60 | 2,53 | 2,53 | -2,77% | 113.036,00 |
| 21.10.2026 | 2,55 | 2,61 | 2,55 | 2,60 | 0,85% | 90.954,00 |
| 20.10.2026 | 2,51 | 2,59 | 2,50 | 2,58 | 2,22% | 151.201,00 |
| 19.10.2026 | 2,55 | 2,56 | 2,51 | 2,52 | -0,94% | 106.442,00 |
| 16.10.2026 | 2,52 | 2,58 | 2,52 | 2,55 | -0,23% | 107.645,00 |
| 15.10.2026 | 2,58 | 2,58 | 2,49 | 2,55 | -0,70% | 266.940,00 |
| 14.10.2026 | 2,55 | 2,61 | 2,52 | 2,57 | 1,58% | 307.467,00 |
| 13.10.2026 | 2,65 | 2,66 | 2,48 | 2,53 | -5,45% | 619.616,00 |
| 12.10.2026 | 2,67 | 2,69 | 2,66 | 2,68 | 1,06% | 73.218,00 |
| 09.10.2026 | 2,64 | 2,69 | 2,60 | 2,65 | 0,76% | 188.889,00 |
| 08.10.2026 | 2,70 | 2,70 | 2,60 | 2,63 | -2,59% | 243.876,00 |
| 07.10.2026 | 2,71 | 2,72 | 2,68 | 2,70 | -0,66% | 59.792,00 |
| 06.10.2026 | 2,69 | 2,74 | 2,67 | 2,72 | 0,67% | 273.107,00 |
| 05.10.2026 | 2,75 | 2,76 | 2,68 | 2,70 | -1,17% | 220.508,00 |
| 02.10.2026 | 2,75 | 2,75 | 2,71 | 2,73 | -0,80% | 85.250,00 |
| 01.10.2026 | 2,76 | 2,77 | 2,71 | 2,75 | -0,86% | 81.838,00 |
| 30.09.2026 | 2,71 | 2,78 | 2,71 | 2,78 | 2,51% | 190.927,00 |
| 29.09.2026 | 2,75 | 2,76 | 2,71 | 2,71 | -1,45% | 164.753,00 |
| 28.09.2026 | 2,76 | 2,81 | 2,73 | 2,75 | 0,66% | 216.114,00 |
| 25.09.2026 | 2,72 | 2,76 | 2,72 | 2,73 | 0,07% | 91.297,00 |
| 24.09.2026 | 2,76 | 2,76 | 2,69 | 2,73 | -0,07% | 201.664,00 |
| 23.09.2026 | 2,79 | 2,79 | 2,73 | 2,73 | -2,29% | 173.197,00 |
| 22.09.2026 | 2,78 | 2,82 | 2,77 | 2,80 | 0,72% | 55.682,00 |
| 21.09.2026 | 2,77 | 2,79 | 2,75 | 2,78 | -0,43% | 38.387,00 |
| 18.09.2026 | 2,83 | 2,83 | 2,77 | 2,79 | -0,85% | 55.352,00 |
| 17.09.2026 | 2,81 | 2,83 | 2,80 | 2,81 | 0,36% | 60.078,00 |
| 16.09.2026 | 2,82 | 2,82 | 2,78 | 2,80 | 0,29% | 34.500,00 |
| 15.09.2026 | 2,80 | 2,81 | 2,76 | 2,79 | 0,72% | 89.990,00 |
| 14.09.2026 | 2,82 | 2,82 | 2,76 | 2,77 | -0,50% | 63.495,00 |
| 11.09.2026 | 2,79 | 2,81 | 2,78 | 2,79 | -0,29% | 96.764,00 |
| 10.09.2026 | 2,77 | 2,82 | 2,77 | 2,80 | 0,79% | 71.303,00 |
| 09.09.2026 | 2,83 | 2,83 | 2,77 | 2,77 | -1,28% | 88.446,00 |
| 08.09.2026 | 2,82 | 2,84 | 2,80 | 2,81 | 0,79% | 200.980,00 |
| 07.09.2026 | 2,80 | 2,80 | 2,76 | 2,79 | -0,21% | 80.395,00 |
| 04.09.2026 | 2,82 | 2,82 | 2,79 | 2,79 | -0,64% | 57.828,00 |
| 03.09.2026 | 2,78 | 2,85 | 2,78 | 2,81 | 0,00% | 44.253,00 |
| 02.09.2026 | 2,81 | 2,84 | 2,76 | 2,81 | 0,72% | 109.055,00 |
| 01.09.2026 | 2,80 | 2,81 | 2,77 | 2,79 | -0,21% | 110.204,00 |
| 31.08.2026 | 2,87 | 2,87 | 2,79 | 2,80 | -0,43% | 171.317,00 |
| 28.08.2026 | 2,83 | 2,88 | 2,75 | 2,81 | -0,35% | 367.327,00 |
| 27.08.2026 | 2,86 | 2,86 | 2,82 | 2,82 | -0,70% | 130.044,00 |
| 26.08.2026 | 2,86 | 2,87 | 2,84 | 2,84 | -0,56% | 72.811,00 |
| 25.08.2026 | 2,82 | 2,87 | 2,82 | 2,86 | 0,71% | 74.075,00 |
| 24.08.2026 | 2,88 | 2,88 | 2,81 | 2,84 | -0,63% | 122.320,00 |
| 21.08.2026 | 2,81 | 2,88 | 2,79 | 2,85 | 2,37% | 201.092,00 |
| 20.08.2026 | 2,88 | 2,88 | 2,78 | 2,79 | -1,34% | 275.559,00 |
| 19.08.2026 | 2,85 | 2,88 | 2,81 | 2,83 | -1,19% | 250.989,00 |
| 18.08.2026 | 2,90 | 2,91 | 2,86 | 2,86 | -1,38% | 158.008,00 |
| 17.08.2026 | 2,90 | 2,94 | 2,89 | 2,90 | 0,49% | 298.263,00 |
| 14.08.2026 | 2,92 | 2,92 | 2,88 | 2,89 | -0,48% | 125.442,00 |
| 13.08.2026 | 2,89 | 2,93 | 2,89 | 2,90 | -0,21% | 141.475,00 |
| 12.08.2026 | 2,90 | 2,91 | 2,89 | 2,91 | 0,14% | 116.448,00 |
| 11.08.2026 | 2,90 | 2,93 | 2,88 | 2,90 | 0,00% | 191.460,00 |
| 10.08.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -0,27% | 111.809,00 |
| 07.08.2026 | 2,94 | 2,94 | 2,91 | 2,91 | -0,27% | 104.342,00 |
| 06.08.2026 | 2,94 | 2,95 | 2,92 | 2,92 | -0,41% | 101.710,00 |
| 05.08.2026 | 2,95 | 2,98 | 2,93 | 2,93 | -0,81% | 311.424,00 |
| 04.08.2026 | 2,90 | 2,96 | 2,90 | 2,95 | 1,30% | 311.209,00 |
| 03.08.2026 | 2,93 | 2,93 | 2,87 | 2,92 | 1,25% | 217.473,00 |
| 31.07.2026 | 2,89 | 2,97 | 2,87 | 2,88 | -0,14% | 283.537,00 |
| 30.07.2026 | 2,90 | 2,90 | 2,86 | 2,88 | -0,48% | 215.080,00 |
| 29.07.2026 | 2,97 | 2,97 | 2,88 | 2,90 | -1,70% | 419.537,00 |
| 28.07.2026 | 3,00 | 3,04 | 2,94 | 2,95 | -1,27% | 289.623,00 |
| 27.07.2026 | 3,01 | 3,04 | 2,96 | 2,99 | 0,95% | 442.482,00 |
| 24.07.2026 | 2,93 | 3,00 | 2,92 | 2,96 | -0,60% | 131.374,00 |
| 23.07.2026 | 2,99 | 3,03 | 2,94 | 2,98 | -0,33% | 423.311,00 |
| 22.07.2026 | 2,86 | 3,02 | 2,82 | 2,99 | 4,92% | 982.435,00 |
| 21.07.2026 | 2,84 | 2,85 | 2,81 | 2,85 | 0,28% | 112.764,00 |
| 20.07.2026 | 2,87 | 2,90 | 2,82 | 2,84 | -2,21% | 280.713,00 |
| 17.07.2026 | 2,88 | 2,90 | 2,86 | 2,90 | 0,00% | 86.271,00 |
| 16.07.2026 | 2,89 | 2,92 | 2,88 | 2,90 | 0,35% | 191.981,00 |
| 15.07.2026 | 2,92 | 2,92 | 2,88 | 2,89 | -0,89% | 123.899,00 |
| 14.07.2026 | 2,92 | 2,92 | 2,87 | 2,92 | 0,27% | 180.163,00 |
| 13.07.2026 | 2,89 | 2,92 | 2,85 | 2,91 | 1,18% | 177.876,00 |
| 10.07.2026 | 2,95 | 2,97 | 2,87 | 2,88 | -2,04% | 316.640,00 |
| 09.07.2026 | 2,97 | 2,97 | 2,89 | 2,94 | 0,55% | 255.501,00 |
| 08.07.2026 | 2,97 | 2,97 | 2,92 | 2,92 | -1,48% | 278.474,00 |
| 07.07.2026 | 2,95 | 2,98 | 2,91 | 2,96 | 0,41% | 389.371,00 |
| 06.07.2026 | 3,05 | 3,05 | 2,90 | 2,95 | -1,07% | 420.353,00 |
| 03.07.2026 | 3,00 | 3,08 | 2,96 | 2,98 | 0,54% | 681.284,00 |
| 02.07.2026 | 2,86 | 3,04 | 2,84 | 2,97 | 4,80% | 1.417.005,00 |
| 01.07.2026 | 2,85 | 2,85 | 2,71 | 2,83 | -8,41% | 2.967.731,00 |
| 30.06.2026 | 3,10 | 3,17 | 3,07 | 3,09 | -0,71% | 538.571,00 |
| 29.06.2026 | 3,19 | 3,21 | 3,05 | 3,11 | -2,08% | 696.251,00 |
| 26.06.2026 | 3,14 | 3,19 | 3,08 | 3,18 | 1,47% | 500.551,00 |