14,700€
-2,65%
Echtzeit-Aktienkurs OrthoPediatrics Corp
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,35 | 15,60 | 14,75 | 14,75 | -3,91% | - |
| 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% | - |
| 12.05.2026 | 14,65 | 15,15 | 14,50 | 15,15 | 3,41% | - |
| 11.05.2026 | 15,10 | 15,20 | 14,35 | 14,65 | -2,98% | - |
| 08.05.2026 | 14,90 | 15,20 | 14,60 | 15,10 | 1,34% | - |
| 07.05.2026 | 14,55 | 15,05 | 9,85 | 14,90 | 2,41% | - |
| 06.05.2026 | 14,55 | 14,85 | 14,10 | 14,55 | 0,00% | - |
| 05.05.2026 | 13,55 | 14,65 | 13,35 | 14,55 | 7,38% | - |
| 04.05.2026 | 13,35 | 13,95 | 13,25 | 13,55 | 5,86% | - |
| 30.04.2026 | 12,55 | 12,80 | 12,40 | 12,80 | 2,81% | - |
| 29.04.2026 | 12,95 | 13,15 | 12,45 | 12,45 | -3,11% | - |
| 28.04.2026 | 13,55 | 13,70 | 12,85 | 12,85 | -5,17% | - |
| 27.04.2026 | 13,80 | 14,15 | 13,45 | 13,55 | -1,45% | - |
| 24.04.2026 | 13,90 | 14,35 | 13,60 | 13,75 | -0,72% | - |
| 23.04.2026 | 13,90 | 14,35 | 13,60 | 13,85 | -0,72% | - |
| 22.04.2026 | 13,80 | 14,30 | 13,75 | 13,95 | 0,72% | - |
| 21.04.2026 | 14,10 | 14,35 | 13,80 | 13,85 | -1,42% | - |
| 20.04.2026 | 14,00 | 14,45 | 14,00 | 14,05 | 0,36% | - |
| 17.04.2026 | 14,00 | 14,55 | 13,90 | 14,00 | -1,75% | - |
| 16.04.2026 | 15,05 | 15,30 | 14,25 | 14,25 | -5,94% | - |
| 15.04.2026 | 15,05 | 15,60 | 14,55 | 15,15 | 0,00% | - |
| 14.04.2026 | 14,35 | 15,20 | 14,15 | 15,15 | 5,57% | - |
| 13.04.2026 | 13,40 | 14,45 | 13,40 | 14,35 | 7,09% | - |
| 10.04.2026 | 13,60 | 13,90 | 13,35 | 13,40 | -1,11% | - |
| 09.04.2026 | 13,60 | 13,85 | 13,45 | 13,55 | -1,45% | - |
| 08.04.2026 | 14,00 | 14,10 | 13,45 | 13,75 | 1,85% | - |
| 07.04.2026 | 13,70 | 13,95 | 13,45 | 13,50 | -3,23% | - |
| 02.04.2026 | 13,80 | 14,15 | 13,60 | 13,95 | -0,71% | - |
| 01.04.2026 | 13,80 | 14,20 | 13,20 | 14,05 | 2,18% | - |
| 31.03.2026 | 13,50 | 13,80 | 13,05 | 13,75 | 3,77% | - |
| 30.03.2026 | 13,50 | 13,75 | 13,00 | 13,25 | -1,85% | - |
| 27.03.2026 | 14,20 | 14,35 | 13,45 | 13,50 | -5,26% | - |
| 26.03.2026 | 13,90 | 14,35 | 13,70 | 14,25 | 1,42% | - |
| 25.03.2026 | 13,70 | 14,45 | 13,60 | 14,05 | 1,08% | - |
| 24.03.2026 | 14,10 | 14,35 | 13,65 | 13,90 | -2,46% | - |
| 23.03.2026 | 14,10 | 15,25 | 13,80 | 14,25 | -1,04% | - |
| 20.03.2026 | 14,30 | 16,10 | 14,10 | 14,40 | 0,70% | 52.272,00 |
| 19.03.2026 | 14,55 | 15,45 | 14,15 | 14,30 | -1,72% | - |
| 18.03.2026 | 15,05 | 15,20 | 14,40 | 14,55 | -2,68% | - |
| 17.03.2026 | 14,75 | 15,55 | 14,70 | 14,95 | 0,00% | - |
| 16.03.2026 | 15,25 | 15,90 | 14,65 | 14,95 | -1,32% | - |
| 13.03.2026 | 15,35 | 15,55 | 14,95 | 15,15 | -1,30% | - |
| 12.03.2026 | 15,05 | 15,55 | 14,85 | 15,35 | -0,32% | - |
| 11.03.2026 | 15,35 | 15,50 | 14,85 | 15,40 | 0,00% | - |
| 10.03.2026 | 15,95 | 16,35 | 15,05 | 15,40 | -4,64% | - |
| 09.03.2026 | 15,05 | 16,25 | 15,05 | 16,15 | 3,53% | - |
| 06.03.2026 | 15,35 | 15,70 | 15,00 | 15,60 | 1,96% | - |
| 05.03.2026 | 15,85 | 16,05 | 14,95 | 15,30 | -3,47% | - |
| 04.03.2026 | 15,85 | 16,40 | 15,50 | 15,85 | -1,25% | - |
| 03.03.2026 | 16,15 | 16,65 | 15,30 | 16,05 | -2,13% | - |
| 02.03.2026 | 16,15 | 16,60 | 15,75 | 16,40 | 0,92% | - |
| 27.02.2026 | 14,95 | 16,85 | 14,95 | 16,25 | 7,97% | - |
| 26.02.2026 | 14,10 | 15,15 | 13,90 | 15,05 | 6,36% | - |
| 25.02.2026 | 13,60 | 14,25 | 13,60 | 14,15 | 3,66% | - |
| 24.02.2026 | 13,90 | 14,50 | 13,35 | 13,65 | -1,44% | - |
| 23.02.2026 | 14,10 | 14,65 | 13,75 | 13,85 | -3,48% | - |
| 20.02.2026 | 14,55 | 15,10 | 14,30 | 14,35 | -0,69% | - |
| 19.02.2026 | 14,45 | 14,85 | 14,20 | 14,45 | 0,00% | - |
| 18.02.2026 | 14,45 | 14,65 | 14,30 | 14,45 | 0,70% | - |
| 17.02.2026 | 14,10 | 14,75 | 14,10 | 14,35 | 0,70% | - |
| 16.02.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 0,00% | - |
| 13.02.2026 | 14,00 | 14,70 | 14,00 | 14,25 | 1,79% | - |
| 12.02.2026 | 14,55 | 14,70 | 13,95 | 14,00 | -3,11% | - |
| 11.02.2026 | 14,35 | 14,70 | 14,00 | 14,45 | 0,70% | - |
| 10.02.2026 | 14,00 | 14,75 | 14,00 | 14,35 | 2,14% | - |
| 09.02.2026 | 14,00 | 14,15 | 13,70 | 14,05 | 0,00% | - |
| 06.02.2026 | 14,10 | 14,50 | 13,95 | 14,05 | 0,00% | - |
| 05.02.2026 | 14,35 | 14,60 | 14,05 | 14,05 | -1,75% | - |
| 04.02.2026 | 14,35 | 14,65 | 14,10 | 14,30 | 0,70% | - |
| 03.02.2026 | 14,65 | 15,45 | 14,10 | 14,20 | -4,05% | - |
| 02.02.2026 | 14,55 | 15,15 | 14,40 | 14,80 | 0,00% | - |
| 30.01.2026 | 14,20 | 15,00 | 14,15 | 14,80 | 3,14% | - |
| 29.01.2026 | 14,35 | 15,40 | 14,20 | 14,35 | -2,05% | - |
| 28.01.2026 | 14,85 | 15,80 | 14,50 | 14,65 | -0,68% | - |
| 27.01.2026 | 15,05 | 15,25 | 14,75 | 14,75 | -1,67% | - |
| 26.01.2026 | 15,25 | 15,60 | 14,95 | 15,00 | -1,96% | - |
| 23.01.2026 | 15,75 | 16,35 | 15,20 | 15,30 | -1,92% | - |
| 22.01.2026 | 15,95 | 16,30 | 15,60 | 15,60 | -2,19% | - |
| 21.01.2026 | 15,75 | 16,40 | 15,60 | 15,95 | 1,27% | - |
| 20.01.2026 | 15,45 | 15,80 | 15,10 | 15,75 | 0,32% | - |
| 19.01.2026 | 15,65 | 15,90 | 15,60 | 15,70 | -0,95% | - |
| 16.01.2026 | 16,15 | 16,30 | 15,80 | 15,85 | -1,86% | - |
| 15.01.2026 | 15,85 | 16,40 | 15,70 | 16,15 | 1,57% | - |
| 14.01.2026 | 16,05 | 16,60 | 15,65 | 15,90 | -0,93% | - |
| 13.01.2026 | 17,20 | 17,45 | 15,80 | 16,05 | -6,96% | - |
| 12.01.2026 | 15,55 | 17,35 | 15,40 | 17,25 | 9,52% | - |
| 09.01.2026 | 16,05 | 16,30 | 15,55 | 15,75 | -3,37% | - |
| 08.01.2026 | 15,65 | 16,35 | 15,40 | 16,30 | 3,49% | - |
| 07.01.2026 | 16,05 | 16,20 | 15,65 | 15,75 | 5,70% | - |