2,926€
0,21%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,94 | 2,96 | 2,91 | 2,92 | -0,10% | - |
| 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 |
| 25.06.2026 | 3,16 | 3,18 | 3,09 | 3,13 | -1,51% | 442.545,00 |
| 24.06.2026 | 3,20 | 3,20 | 3,13 | 3,18 | -0,13% | 319.011,00 |
| 23.06.2026 | 3,13 | 3,22 | 3,13 | 3,19 | 0,95% | 562.579,00 |
| 22.06.2026 | 3,14 | 3,19 | 3,10 | 3,16 | 0,64% | 299.620,00 |
| 19.06.2026 | 3,15 | 3,19 | 3,13 | 3,14 | -1,20% | 190.453,00 |
| 18.06.2026 | 3,17 | 3,19 | 3,13 | 3,17 | 0,51% | 317.889,00 |
| 17.06.2026 | 3,13 | 3,16 | 3,09 | 3,16 | 1,02% | 267.520,00 |
| 16.06.2026 | 3,12 | 3,15 | 3,09 | 3,13 | 0,19% | 280.704,00 |
| 15.06.2026 | 3,20 | 3,20 | 3,08 | 3,12 | -0,70% | 569.206,00 |
| 12.06.2026 | 3,13 | 3,23 | 3,08 | 3,14 | 0,71% | 1.091.619,00 |
| 11.06.2026 | 3,16 | 3,20 | 3,06 | 3,12 | 0,32% | 555.910,00 |
| 10.06.2026 | 2,99 | 3,14 | 2,99 | 3,11 | 4,22% | 522.722,00 |
| 09.06.2026 | 2,97 | 3,07 | 2,96 | 2,98 | 0,34% | 343.832,00 |
| 08.06.2026 | 2,94 | 3,01 | 2,90 | 2,97 | -0,67% | 511.921,00 |
| 05.06.2026 | 3,04 | 3,10 | 2,97 | 2,99 | -1,25% | 386.465,00 |
| 04.06.2026 | 3,03 | 3,07 | 2,93 | 3,03 | 0,07% | 431.012,00 |
| 03.06.2026 | 3,08 | 3,10 | 3,03 | 3,03 | -1,56% | 226.353,00 |
| 02.06.2026 | 3,07 | 3,14 | 3,05 | 3,08 | 0,46% | 352.639,00 |
| 01.06.2026 | 3,12 | 3,21 | 3,06 | 3,06 | -2,54% | 774.085,00 |
| 29.05.2026 | 3,15 | 3,25 | 3,13 | 3,14 | 0,96% | 1.050.934,00 |
| 28.05.2026 | 3,12 | 3,15 | 3,07 | 3,11 | 0,26% | 604.430,00 |
| 27.05.2026 | 3,12 | 3,13 | 3,06 | 3,11 | 0,32% | 265.253,00 |
| 26.05.2026 | 3,12 | 3,15 | 3,07 | 3,10 | 0,06% | 395.111,00 |
| 25.05.2026 | 3,07 | 3,14 | 3,07 | 3,09 | 2,18% | 687.613,00 |
| 22.05.2026 | 3,04 | 3,08 | 2,99 | 3,03 | 0,07% | 372.257,00 |
| 21.05.2026 | 2,98 | 3,03 | 2,94 | 3,03 | 2,16% | 557.246,00 |
| 20.05.2026 | 2,95 | 2,97 | 2,86 | 2,96 | 1,72% | 214.767,00 |
| 19.05.2026 | 2,96 | 2,96 | 2,85 | 2,91 | -1,15% | 629.268,00 |
| 18.05.2026 | 2,83 | 3,01 | 2,79 | 2,95 | 4,69% | 1.354.685,00 |
| 15.05.2026 | 2,83 | 2,83 | 2,78 | 2,81 | 0,00% | 186.514,00 |
| 14.05.2026 | 2,79 | 2,83 | 2,75 | 2,81 | 2,25% | 292.758,00 |
| 13.05.2026 | 2,79 | 2,79 | 2,74 | 2,75 | -0,29% | 129.242,00 |
| 12.05.2026 | 2,81 | 2,81 | 2,74 | 2,76 | -1,29% | 190.626,00 |
| 11.05.2026 | 2,71 | 2,82 | 2,70 | 2,80 | 2,57% | 326.479,00 |
| 08.05.2026 | 2,76 | 2,78 | 2,72 | 2,73 | -2,15% | 259.442,00 |
| 07.05.2026 | 2,75 | 2,83 | 2,75 | 2,79 | 1,16% | 275.604,00 |
| 06.05.2026 | 2,77 | 2,79 | 2,75 | 2,75 | 0,29% | 278.151,00 |
| 05.05.2026 | 2,79 | 2,81 | 2,73 | 2,75 | -0,87% | 253.075,00 |
| 04.05.2026 | 2,77 | 2,82 | 2,74 | 2,77 | -0,50% | 148.578,00 |
| 30.04.2026 | 2,77 | 2,81 | 2,75 | 2,78 | 1,31% | 177.298,00 |
| 29.04.2026 | 2,78 | 2,82 | 2,74 | 2,75 | -1,51% | 398.148,00 |
| 28.04.2026 | 2,80 | 2,85 | 2,77 | 2,79 | -0,78% | 316.574,00 |
| 27.04.2026 | 2,79 | 2,84 | 2,79 | 2,81 | 0,79% | 92.312,00 |
| 24.04.2026 | 2,85 | 2,85 | 2,79 | 2,79 | -1,34% | 285.592,00 |
| 23.04.2026 | 2,83 | 2,86 | 2,82 | 2,83 | 0,00% | 145.059,00 |
| 22.04.2026 | 2,81 | 2,90 | 2,81 | 2,83 | -0,07% | 268.750,00 |
| 21.04.2026 | 2,85 | 2,89 | 2,81 | 2,83 | -0,70% | 176.773,00 |
| 20.04.2026 | 2,85 | 2,89 | 2,84 | 2,85 | -1,04% | 147.466,00 |
| 17.04.2026 | 2,87 | 2,94 | 2,84 | 2,88 | 0,49% | 329.111,00 |
| 16.04.2026 | 2,87 | 2,93 | 2,84 | 2,87 | -0,49% | 187.972,00 |
| 15.04.2026 | 2,86 | 2,93 | 2,86 | 2,88 | 0,35% | 345.485,00 |
| 14.04.2026 | 2,85 | 2,91 | 2,84 | 2,87 | 2,14% | 451.035,00 |
| 13.04.2026 | 2,82 | 2,84 | 2,79 | 2,81 | -1,06% | 167.378,00 |
| 10.04.2026 | 2,83 | 2,89 | 2,83 | 2,84 | 1,72% | 392.865,00 |
| 09.04.2026 | 2,76 | 2,83 | 2,76 | 2,79 | -0,36% | 184.650,00 |
| 08.04.2026 | 2,85 | 2,86 | 2,76 | 2,80 | 4,16% | 438.851,00 |
| 07.04.2026 | 2,83 | 2,83 | 2,69 | 2,69 | -3,58% | 245.114,00 |
| 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 |