20,050€
1,78%
Echtzeit-Aktienkurs OrthoPediatrics Corp
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20,00 | 20,35 | 19,50 | 20,15 | 2,28% | - |
| 28.09.2026 | 19,85 | 20,00 | 19,60 | 19,70 | -0,25% | - |
| 25.09.2026 | 19,95 | 20,45 | 19,50 | 19,75 | -0,25% | - |
| 24.09.2026 | 19,70 | 20,00 | 19,25 | 19,80 | 1,28% | - |
| 23.09.2026 | 20,00 | 20,05 | 19,30 | 19,55 | -1,51% | - |
| 22.09.2026 | 19,50 | 20,25 | 19,35 | 19,85 | 2,06% | 1.100,00 |
| 21.09.2026 | 19,05 | 19,45 | 18,85 | 19,45 | 2,10% | 800,00 |
| 18.09.2026 | 18,40 | 19,35 | 18,40 | 19,05 | 0,26% | - |
| 17.09.2026 | 20,20 | 20,45 | 18,90 | 19,00 | -5,71% | - |
| 16.09.2026 | 20,20 | 20,55 | 19,85 | 20,15 | -0,25% | - |
| 15.09.2026 | 19,40 | 20,50 | 19,25 | 20,20 | 4,39% | - |
| 14.09.2026 | 19,10 | 19,55 | 18,95 | 19,35 | 1,57% | - |
| 11.09.2026 | 18,80 | 19,05 | 18,45 | 19,05 | 2,14% | - |
| 10.09.2026 | 18,65 | 19,05 | 18,40 | 18,65 | 0,00% | - |
| 09.09.2026 | 19,15 | 19,25 | 18,60 | 18,65 | -2,61% | - |
| 08.09.2026 | 19,25 | 19,40 | 18,70 | 19,15 | 0,00% | - |
| 07.09.2026 | 19,25 | 19,30 | 19,15 | 19,15 | -1,03% | - |
| 04.09.2026 | 19,55 | 19,60 | 18,95 | 19,35 | -0,77% | - |
| 03.09.2026 | 19,70 | 20,15 | 19,05 | 19,50 | -1,02% | - |
| 02.09.2026 | 19,75 | 20,60 | 19,65 | 19,70 | -0,76% | - |
| 01.09.2026 | 20,15 | 20,30 | 19,70 | 19,85 | 0,25% | - |
| 31.08.2026 | 20,45 | 21,40 | 19,70 | 19,80 | -2,94% | - |
| 28.08.2026 | 20,05 | 20,60 | 19,90 | 20,40 | 2,00% | - |
| 27.08.2026 | 20,60 | 21,00 | 20,00 | 20,00 | -2,91% | - |
| 26.08.2026 | 21,10 | 21,30 | 20,60 | 20,60 | -0,96% | - |
| 25.08.2026 | 20,40 | 22,00 | 20,40 | 20,80 | -4,59% | - |
| 24.08.2026 | 21,90 | 22,70 | 21,80 | 21,80 | 0,00% | - |
| 21.08.2026 | 22,40 | 22,90 | 21,60 | 21,80 | -3,54% | - |
| 20.08.2026 | 22,70 | 23,00 | 22,00 | 22,60 | -0,88% | - |
| 19.08.2026 | 22,20 | 23,00 | 21,40 | 22,80 | 4,59% | - |
| 18.08.2026 | 21,40 | 22,00 | 21,00 | 21,80 | 2,83% | - |
| 17.08.2026 | 21,50 | 22,00 | 21,00 | 21,20 | -1,85% | - |
| 14.08.2026 | 21,60 | 22,10 | 21,10 | 21,60 | 0,00% | - |
| 13.08.2026 | 21,60 | 22,00 | 21,40 | 21,60 | 0,00% | - |
| 12.08.2026 | 21,05 | 21,90 | 20,80 | 21,60 | 1,89% | - |
| 11.08.2026 | 20,25 | 21,40 | 20,05 | 21,20 | 4,95% | - |
| 10.08.2026 | 19,70 | 20,25 | 19,65 | 20,20 | 1,51% | - |
| 07.08.2026 | 19,80 | 20,10 | 19,50 | 19,90 | 0,51% | - |
| 06.08.2026 | 19,30 | 20,05 | 19,00 | 19,80 | 2,33% | - |
| 05.08.2026 | 18,10 | 19,45 | 17,70 | 19,35 | 6,61% | - |
| 04.08.2026 | 18,25 | 18,60 | 17,95 | 18,15 | -0,27% | - |
| 03.08.2026 | 17,50 | 18,70 | 16,80 | 18,20 | 3,70% | - |
| 31.07.2026 | 17,60 | 18,00 | 16,75 | 17,55 | 0,29% | - |
| 30.07.2026 | 17,55 | 17,70 | 17,05 | 17,50 | 0,29% | - |
| 29.07.2026 | 17,45 | 18,05 | 17,20 | 17,45 | 0,00% | - |
| 28.07.2026 | 17,50 | 18,00 | 17,30 | 17,45 | -0,57% | - |
| 27.07.2026 | 16,70 | 17,60 | 16,50 | 17,55 | 6,04% | - |
| 24.07.2026 | 16,45 | 17,15 | 15,90 | 16,55 | 0,30% | - |
| 23.07.2026 | 16,00 | 17,50 | 16,00 | 16,50 | -2,08% | - |
| 22.07.2026 | 17,15 | 17,20 | 16,10 | 16,85 | -1,46% | - |
| 21.07.2026 | 17,20 | 17,60 | 16,30 | 17,10 | 0,00% | - |
| 20.07.2026 | 16,60 | 17,30 | 16,60 | 17,10 | 1,79% | - |
| 17.07.2026 | 17,90 | 18,00 | 16,70 | 16,80 | -5,62% | - |
| 16.07.2026 | 17,30 | 18,20 | 17,05 | 17,80 | 3,19% | - |
| 15.07.2026 | 16,90 | 17,50 | 16,60 | 17,25 | 1,77% | - |
| 14.07.2026 | 18,20 | 18,35 | 16,50 | 16,95 | -7,12% | - |
| 13.07.2026 | 17,75 | 18,50 | 17,40 | 18,25 | 2,24% | - |
| 10.07.2026 | 17,60 | 17,95 | 17,00 | 17,85 | 0,85% | - |
| 09.07.2026 | 17,35 | 17,85 | 17,15 | 17,70 | 2,02% | - |
| 08.07.2026 | 17,45 | 17,70 | 16,95 | 17,35 | -0,29% | - |
| 07.07.2026 | 17,95 | 18,95 | 17,20 | 17,40 | -2,79% | - |
| 06.07.2026 | 17,35 | 18,10 | 17,00 | 17,90 | 2,87% | - |
| 03.07.2026 | 17,50 | 17,65 | 17,40 | 17,40 | 0,29% | - |
| 02.07.2026 | 17,00 | 17,60 | 16,65 | 17,35 | 2,06% | - |
| 01.07.2026 | 16,85 | 17,30 | 16,50 | 17,00 | 3,98% | - |
| 30.06.2026 | 17,65 | 18,00 | 16,15 | 16,35 | -7,10% | - |
| 29.06.2026 | 17,90 | 18,55 | 17,45 | 17,60 | -1,40% | - |
| 26.06.2026 | 17,15 | 18,10 | 17,05 | 17,85 | 4,08% | - |
| 25.06.2026 | 16,85 | 17,25 | 16,75 | 17,15 | 1,48% | - |
| 24.06.2026 | 16,20 | 17,20 | 16,00 | 16,90 | 4,32% | - |
| 23.06.2026 | 15,95 | 16,40 | 15,40 | 16,20 | 1,57% | - |
| 22.06.2026 | 16,35 | 17,10 | 15,70 | 15,95 | 2,24% | - |
| 19.06.2026 | 16,30 | 16,65 | 15,60 | 15,60 | -4,59% | - |
| 18.06.2026 | 15,80 | 16,45 | 15,65 | 16,35 | 3,48% | - |
| 17.06.2026 | 16,20 | 16,25 | 15,50 | 15,80 | -1,25% | - |
| 16.06.2026 | 15,70 | 16,10 | 15,50 | 16,00 | 1,91% | - |
| 15.06.2026 | 15,45 | 15,80 | 15,15 | 15,70 | 1,62% | - |
| 12.06.2026 | 15,50 | 15,85 | 15,30 | 15,45 | 0,00% | - |
| 11.06.2026 | 16,05 | 16,30 | 15,35 | 15,45 | -3,44% | - |
| 10.06.2026 | 16,05 | 16,30 | 15,65 | 16,00 | -0,62% | - |
| 09.06.2026 | 15,80 | 16,15 | 15,65 | 16,10 | 1,58% | - |
| 08.06.2026 | 15,90 | 16,20 | 15,70 | 15,85 | -0,63% | - |
| 05.06.2026 | 15,60 | 16,20 | 15,25 | 15,95 | 10,00% | - |
| 04.06.2026 | 14,55 | 14,80 | 14,45 | 14,50 | 0,35% | - |
| 03.06.2026 | 14,45 | 14,85 | 14,20 | 14,45 | -0,34% | - |
| 02.06.2026 | 14,30 | 14,70 | 14,10 | 14,50 | 1,05% | - |
| 01.06.2026 | 14,80 | 15,05 | 14,25 | 14,35 | -2,38% | - |
| 29.05.2026 | 15,35 | 15,60 | 14,65 | 14,70 | -4,23% | - |
| 28.05.2026 | 15,15 | 15,45 | 14,95 | 15,35 | 1,99% | - |
| 27.05.2026 | 15,40 | 15,70 | 14,95 | 15,05 | -2,27% | - |
| 26.05.2026 | 16,05 | 16,30 | 15,30 | 15,40 | -4,05% | - |
| 25.05.2026 | 15,85 | 16,05 | 15,75 | 16,05 | 1,26% | - |
| 22.05.2026 | 15,85 | 16,25 | 15,45 | 15,85 | 0,00% | - |
| 21.05.2026 | 16,00 | 16,15 | 15,30 | 15,85 | 0,00% | - |
| 20.05.2026 | 15,80 | 16,00 | 15,40 | 15,85 | 0,96% | - |
| 19.05.2026 | 15,55 | 15,85 | 15,25 | 15,70 | 0,96% | - |
| 18.05.2026 | 15,30 | 15,80 | 14,65 | 15,55 | 2,30% | - |
| 15.05.2026 | 15,50 | 15,50 | 15,00 | 15,20 | -3,49% | - |
| 14.05.2026 | 15,20 | 15,85 | 15,10 | 15,75 | 3,62% | - |
| 13.05.2026 | 15,10 | 15,60 | 14,80 | 15,20 | 0,33% | - |