14,800€
-1,66%
Echtzeit-Aktienkurs OrthoPediatrics Corp.
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,35 | 15,75 | 14,95 | 15,05 | -2,27% | - |
| 16.12.2025 | 15,20 | 15,45 | 15,05 | 15,40 | 2,67% | - |
| 15.12.2025 | 15,10 | 15,60 | 15,00 | 15,00 | -4,46% | - |
| 12.12.2025 | 15,65 | 15,70 | 15,65 | 15,70 | 0,32% | - |
| 11.12.2025 | 16,00 | 16,60 | 15,55 | 15,65 | -3,69% | 105,00 |
| 10.12.2025 | 15,70 | 16,65 | 15,70 | 16,25 | 2,52% | - |
| 09.12.2025 | 15,70 | 16,85 | 15,25 | 15,85 | 0,32% | - |
| 08.12.2025 | 15,80 | 16,10 | 15,40 | 15,80 | -0,32% | - |
| 05.12.2025 | 15,80 | 15,95 | 15,55 | 15,85 | 4,97% | - |
| 04.12.2025 | 15,35 | 15,70 | 15,10 | 15,10 | -1,95% | - |
| 03.12.2025 | 15,20 | 15,65 | 15,20 | 15,40 | 0,33% | - |
| 02.12.2025 | 15,50 | 15,95 | 15,10 | 15,35 | -0,32% | - |
| 01.12.2025 | 15,90 | 15,95 | 15,25 | 15,40 | -3,45% | - |
| 28.11.2025 | 16,05 | 16,20 | 15,50 | 15,95 | -0,31% | - |
| 27.11.2025 | 16,05 | 16,05 | 16,00 | 16,00 | 0,63% | - |
| 26.11.2025 | 16,50 | 16,75 | 15,50 | 15,90 | -2,75% | - |
| 25.11.2025 | 15,65 | 16,40 | 15,30 | 16,35 | 4,14% | - |
| 24.11.2025 | 15,50 | 15,75 | 15,10 | 15,70 | 0,32% | - |
| 21.11.2025 | 14,70 | 15,75 | 14,55 | 15,65 | 6,46% | - |
| 20.11.2025 | 14,45 | 14,85 | 14,15 | 14,70 | 6,14% | - |
| 18.11.2025 | 14,05 | 15,10 | 13,75 | 13,85 | -3,15% | - |
| 14.11.2025 | 14,50 | 15,05 | 14,25 | 14,30 | -1,38% | - |
| 12.11.2025 | 14,85 | 15,20 | 14,50 | 14,50 | -1,36% | - |
| 11.11.2025 | 14,55 | 14,95 | 14,40 | 14,70 | 1,03% | - |
| 10.11.2025 | 14,70 | 14,80 | 14,30 | 14,55 | -1,36% | - |
| 07.11.2025 | 14,25 | 14,90 | 14,00 | 14,75 | 3,87% | - |
| 06.11.2025 | 14,15 | 15,15 | 13,85 | 14,20 | 0,00% | - |
| 05.11.2025 | 14,45 | 15,25 | 14,15 | 14,20 | 0,71% | - |
| 04.11.2025 | 14,10 | 15,30 | 14,10 | 14,10 | -1,74% | - |
| 03.11.2025 | 14,60 | 15,10 | 14,15 | 14,35 | -0,35% | - |
| 31.10.2025 | 14,25 | 18,30 | 13,95 | 14,40 | 1,41% | - |
| 30.10.2025 | 14,25 | 15,40 | 13,95 | 14,20 | -6,27% | - |
| 29.10.2025 | 14,55 | 16,20 | 13,75 | 15,15 | 5,94% | - |
| 28.10.2025 | 14,55 | 20,50 | 14,15 | 14,30 | -0,69% | - |
| 27.10.2025 | 14,80 | 14,95 | 14,40 | 14,40 | -2,70% | - |
| 24.10.2025 | 14,80 | 15,10 | 14,60 | 14,80 | -0,67% | - |
| 23.10.2025 | 15,40 | 15,50 | 14,50 | 14,90 | -2,61% | - |
| 22.10.2025 | 15,45 | 15,65 | 14,80 | 15,30 | 3,38% | - |
| 21.10.2025 | 15,20 | 15,40 | 14,70 | 14,80 | -2,31% | - |
| 20.10.2025 | 14,95 | 15,45 | 14,75 | 15,15 | 2,71% | - |
| 17.10.2025 | 15,00 | 15,50 | 14,60 | 14,75 | -3,59% | - |
| 16.10.2025 | 15,30 | 15,65 | 15,00 | 15,30 | 0,00% | - |
| 15.10.2025 | 15,35 | 15,55 | 14,75 | 15,30 | -0,33% | - |
| 14.10.2025 | 14,95 | 15,60 | 14,75 | 15,35 | 1,32% | - |
| 13.10.2025 | 14,40 | 15,25 | 13,75 | 15,15 | 8,60% | - |
| 10.10.2025 | 13,65 | 14,45 | 13,00 | 13,95 | -10,29% | - |
| 09.10.2025 | 15,60 | 16,10 | 15,45 | 15,55 | -1,27% | - |
| 08.10.2025 | 15,60 | 16,05 | 15,45 | 15,75 | 2,27% | - |
| 07.10.2025 | 15,65 | 16,15 | 15,35 | 15,40 | -0,65% | - |
| 06.10.2025 | 16,10 | 16,60 | 15,25 | 15,50 | -0,64% | - |
| 03.10.2025 | 15,40 | 16,15 | 15,15 | 15,60 | 3,31% | - |
| 02.10.2025 | 15,70 | 16,05 | 15,10 | 15,10 | -3,82% | - |
| 01.10.2025 | 15,65 | 16,30 | 15,25 | 15,70 | 0,00% | - |
| 30.09.2025 | 15,55 | 15,95 | 15,40 | 15,70 | -0,32% | - |
| 29.09.2025 | 15,65 | 15,85 | 15,10 | 15,75 | 0,32% | - |
| 26.09.2025 | 15,45 | 16,80 | 15,35 | 15,70 | 1,62% | - |
| 25.09.2025 | 16,15 | 16,20 | 15,30 | 15,45 | -3,74% | - |
| 24.09.2025 | 16,05 | 16,50 | 15,95 | 16,05 | 0,00% | - |
| 23.09.2025 | 16,40 | 16,85 | 16,05 | 16,05 | -1,83% | - |
| 22.09.2025 | 16,35 | 16,70 | 16,15 | 16,35 | -0,30% | - |
| 19.09.2025 | 17,10 | 17,35 | 16,20 | 16,40 | -3,81% | - |
| 18.09.2025 | 16,35 | 17,45 | 16,15 | 17,05 | 4,60% | - |
| 17.09.2025 | 16,55 | 16,95 | 16,15 | 16,30 | -0,91% | - |
| 16.09.2025 | 16,65 | 16,95 | 16,35 | 16,45 | -1,20% | - |
| 15.09.2025 | 16,80 | 17,25 | 16,40 | 16,65 | -1,48% | - |
| 12.09.2025 | 17,35 | 17,40 | 16,60 | 16,90 | -1,74% | - |
| 11.09.2025 | 16,45 | 17,50 | 16,30 | 17,20 | 4,24% | - |
| 10.09.2025 | 17,45 | 17,65 | 16,35 | 16,50 | -5,71% | - |
| 09.09.2025 | 17,75 | 18,80 | 17,35 | 17,50 | -1,41% | - |
| 08.09.2025 | 17,85 | 18,80 | 17,30 | 17,75 | 0,00% | - |
| 05.09.2025 | 17,75 | 18,70 | 17,30 | 17,75 | -0,28% | - |
| 04.09.2025 | 17,95 | 18,15 | 17,40 | 17,80 | -0,56% | - |
| 03.09.2025 | 17,75 | 18,10 | 17,35 | 17,90 | -0,28% | - |
| 02.09.2025 | 18,25 | 18,80 | 17,75 | 17,95 | -1,64% | - |
| 01.09.2025 | 18,25 | 18,30 | 18,15 | 18,25 | -0,27% | - |
| 29.08.2025 | 18,35 | 20,20 | 17,95 | 18,30 | -0,27% | - |
| 28.08.2025 | 18,55 | 19,55 | 18,00 | 18,35 | -1,61% | - |
| 27.08.2025 | 19,05 | 20,20 | 18,50 | 18,65 | -2,10% | - |
| 26.08.2025 | 17,45 | 19,75 | 17,30 | 19,05 | 9,17% | - |
| 25.08.2025 | 17,25 | 18,60 | 16,95 | 17,45 | 1,45% | - |
| 22.08.2025 | 16,55 | 18,45 | 16,45 | 17,20 | 4,24% | - |
| 21.08.2025 | 16,75 | 17,00 | 16,40 | 16,50 | -0,90% | - |
| 20.08.2025 | 16,35 | 16,95 | 16,10 | 16,65 | 1,22% | - |
| 19.08.2025 | 16,45 | 17,05 | 16,05 | 16,45 | 0,00% | - |
| 18.08.2025 | 16,45 | 17,25 | 16,20 | 16,45 | 0,30% | - |
| 15.08.2025 | 16,45 | 16,75 | 16,10 | 16,40 | 0,00% | - |
| 14.08.2025 | 17,15 | 19,30 | 16,00 | 16,40 | -4,93% | - |
| 13.08.2025 | 16,85 | 17,50 | 16,70 | 17,25 | 2,99% | - |
| 12.08.2025 | 16,25 | 17,00 | 16,15 | 16,75 | 3,40% | - |
| 11.08.2025 | 16,25 | 17,30 | 15,65 | 16,20 | 0,00% | - |
| 08.08.2025 | 16,55 | 16,80 | 15,80 | 16,20 | -1,82% | 2,00 |
| 07.08.2025 | 15,35 | 16,90 | 15,15 | 16,50 | 8,91% | - |
| 06.08.2025 | 17,40 | 17,55 | 14,20 | 15,15 | -13,18% | - |
| 05.08.2025 | 17,90 | 18,85 | 17,25 | 17,45 | -1,97% | - |
| 04.08.2025 | 17,75 | 18,25 | 17,15 | 17,80 | 0,85% | - |
| 01.08.2025 | 18,05 | 18,15 | 17,20 | 17,65 | -3,55% | - |
| 31.07.2025 | 18,90 | 19,50 | 18,10 | 18,30 | -4,19% | - |
| 30.07.2025 | 19,35 | 20,70 | 18,90 | 19,10 | -0,78% | - |
| 29.07.2025 | 19,35 | 19,70 | 19,00 | 19,25 | -0,52% | - |
| 28.07.2025 | 19,45 | 19,95 | 19,15 | 19,35 | 0,00% | - |