18,808$
4,03%
Echtzeit-Aktienkurs OrthoPediatrics Corp
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,78 | 18,87 | 17,57 | 18,77 | 3,82% | 156,00 |
| 06.03.2026 | 17,55 | 18,23 | 17,38 | 18,08 | 1,63% | 156,00 |
| 05.03.2026 | 17,68 | 18,31 | 17,31 | 17,79 | -3,73% | 156,00 |
| 04.03.2026 | 18,80 | 19,03 | 17,75 | 18,48 | -1,02% | 136.237,00 |
| 03.03.2026 | 18,90 | 18,90 | 17,72 | 18,67 | -2,86% | 171.307,00 |
| 02.03.2026 | 18,87 | 19,44 | 18,59 | 19,22 | 0,26% | 233.928,00 |
| 27.02.2026 | 20,20 | 20,20 | 18,27 | 19,17 | 7,76% | 241.221,00 |
| 26.02.2026 | 16,78 | 17,87 | 16,74 | 17,79 | 6,40% | 139.004,00 |
| 25.02.2026 | 16,17 | 17,00 | 16,06 | 16,72 | 3,98% | 141.914,00 |
| 24.02.2026 | 16,34 | 16,62 | 15,73 | 16,08 | -1,35% | 106.663,00 |
| 23.02.2026 | 16,89 | 16,89 | 16,17 | 16,30 | -3,89% | 138.226,00 |
| 20.02.2026 | 16,99 | 17,24 | 16,72 | 16,96 | -0,53% | 99.768,00 |
| 19.02.2026 | 17,00 | 17,38 | 16,73 | 17,05 | -0,23% | 92.293,00 |
| 18.02.2026 | 17,00 | 17,41 | 16,78 | 17,09 | 0,23% | 122.159,00 |
| 17.02.2026 | 16,93 | 17,46 | 16,87 | 17,05 | 0,95% | 125.846,00 |
| 13.02.2026 | 16,87 | 17,48 | 16,70 | 16,89 | 1,02% | 87.040,00 |
| 12.02.2026 | 17,22 | 17,32 | 16,58 | 16,72 | -2,90% | 111.100,00 |
| 11.02.2026 | 17,21 | 17,27 | 16,63 | 17,22 | 0,82% | 103.054,00 |
| 10.02.2026 | 16,82 | 17,51 | 16,59 | 17,08 | 2,21% | 135.001,00 |
| 09.02.2026 | 16,64 | 16,78 | 16,26 | 16,71 | 0,36% | 129.025,00 |
| 06.02.2026 | 16,85 | 16,99 | 16,46 | 16,65 | 0,36% | 79.993,00 |
| 05.02.2026 | 16,80 | 16,94 | 16,55 | 16,59 | -1,83% | 104.845,00 |
| 04.02.2026 | 17,10 | 17,29 | 16,85 | 16,90 | -0,41% | 132.148,00 |
| 03.02.2026 | 17,31 | 17,65 | 16,66 | 16,97 | -1,85% | 182.915,00 |
| 02.02.2026 | 17,51 | 17,78 | 17,26 | 17,29 | -0,97% | 106.773,00 |
| 30.01.2026 | 17,04 | 17,76 | 17,04 | 17,46 | 0,98% | 101.655,00 |
| 29.01.2026 | 17,32 | 17,62 | 17,00 | 17,29 | -0,17% | 111.681,00 |
| 28.01.2026 | 17,77 | 18,29 | 17,26 | 17,32 | -2,37% | 139.497,00 |
| 27.01.2026 | 18,07 | 18,25 | 17,69 | 17,74 | -0,22% | 71.565,00 |
| 26.01.2026 | 18,14 | 18,31 | 17,78 | 17,78 | -1,82% | 82.872,00 |
| 23.01.2026 | 18,46 | 18,80 | 17,82 | 18,11 | -2,06% | 162.179,00 |
| 22.01.2026 | 18,72 | 19,08 | 18,43 | 18,49 | -0,80% | 105.080,00 |
| 21.01.2026 | 18,54 | 19,27 | 18,31 | 18,64 | 1,03% | 144.963,00 |
| 20.01.2026 | 18,09 | 18,59 | 17,86 | 18,45 | 1,13% | 123.411,00 |
| 19.01.2026 | 18,26 | 18,38 | 18,23 | 18,24 | -0,57% | - |
| 16.01.2026 | 18,68 | 18,85 | 18,31 | 18,35 | -1,92% | 244.453,00 |
| 15.01.2026 | 18,46 | 18,96 | 18,24 | 18,71 | 1,49% | 304.724,00 |
| 14.01.2026 | 18,58 | 19,73 | 18,16 | 18,44 | -1,36% | 225.614,00 |
| 13.01.2026 | 20,12 | 20,34 | 18,43 | 18,69 | -7,06% | 272.765,00 |
| 12.01.2026 | 18,60 | 20,34 | 18,60 | 20,11 | 9,83% | 393.541,00 |
| 09.01.2026 | 18,78 | 19,03 | 18,03 | 18,31 | -2,24% | 131.546,00 |
| 08.01.2026 | 18,29 | 19,09 | 17,95 | 18,73 | 1,85% | 110.184,00 |
| 07.01.2026 | 18,57 | 18,96 | 18,27 | 18,39 | -1,87% | 88.707,00 |
| 06.01.2026 | 17,90 | 18,85 | 17,85 | 18,74 | 2,85% | 146.851,00 |
| 05.01.2026 | 17,56 | 18,27 | 17,49 | 18,22 | 3,76% | 201.551,00 |
| 02.01.2026 | 17,79 | 17,97 | 17,32 | 17,56 | -1,13% | 120.114,00 |
| 31.12.2025 | 17,89 | 18,02 | 17,71 | 17,76 | -1,11% | 125.382,00 |
| 30.12.2025 | 17,59 | 18,04 | 17,41 | 17,96 | 1,87% | 125.655,00 |
| 29.12.2025 | 17,32 | 17,82 | 17,30 | 17,63 | 1,67% | 132.693,00 |
| 26.12.2025 | 17,43 | 17,43 | 17,07 | 17,34 | -0,40% | 98.576,00 |
| 24.12.2025 | 17,30 | 17,52 | 17,21 | 17,41 | 0,75% | 49.428,00 |
| 23.12.2025 | 17,20 | 17,45 | 16,88 | 17,28 | -0,46% | 136.498,00 |
| 22.12.2025 | 17,07 | 17,66 | 16,94 | 17,36 | 1,82% | 177.706,00 |
| 19.12.2025 | 17,53 | 17,74 | 16,90 | 17,05 | -2,92% | 378.914,00 |
| 18.12.2025 | 17,44 | 17,90 | 17,21 | 17,56 | 1,52% | 126.145,00 |
| 17.12.2025 | 17,95 | 18,36 | 17,18 | 17,30 | -3,27% | 146.082,00 |
| 16.12.2025 | 17,96 | 18,15 | 17,25 | 17,88 | -0,59% | 122.523,00 |
| 15.12.2025 | 17,71 | 18,04 | 17,60 | 17,99 | 2,22% | 271.463,00 |
| 12.12.2025 | 18,33 | 18,68 | 17,48 | 17,60 | -3,98% | 181.241,00 |
| 11.12.2025 | 18,89 | 18,96 | 18,27 | 18,33 | -2,45% | 184.958,00 |
| 10.12.2025 | 19,08 | 19,53 | 18,62 | 18,79 | 2,45% | 297.260,00 |
| 09.12.2025 | 18,20 | 18,51 | 17,78 | 18,34 | 0,49% | 123.679,00 |
| 08.12.2025 | 18,55 | 18,55 | 17,96 | 18,25 | -0,87% | 113.352,00 |
| 05.12.2025 | 18,23 | 18,59 | 18,23 | 18,41 | 1,32% | 105.979,00 |
| 04.12.2025 | 17,92 | 18,31 | 17,71 | 18,17 | 1,34% | 101.786,00 |
| 03.12.2025 | 17,84 | 18,20 | 17,71 | 17,93 | 1,30% | 214.058,00 |
| 02.12.2025 | 18,02 | 18,02 | 17,53 | 17,70 | -1,56% | 190.238,00 |
| 01.12.2025 | 18,16 | 18,55 | 17,93 | 17,98 | -2,76% | 177.290,00 |
| 28.11.2025 | 18,55 | 18,68 | 18,30 | 18,49 | -0,54% | 100.261,00 |
| 26.11.2025 | 18,97 | 19,05 | 17,98 | 18,59 | -2,62% | 334.032,00 |
| 25.11.2025 | 18,14 | 19,30 | 17,80 | 19,09 | 5,64% | 478.298,00 |
| 24.11.2025 | 17,79 | 18,12 | 17,33 | 18,07 | 1,35% | 603.246,00 |
| 21.11.2025 | 16,94 | 18,23 | 16,89 | 17,83 | 5,75% | 278.916,00 |
| 20.11.2025 | 16,82 | 17,15 | 16,38 | 16,86 | 1,44% | 181.232,00 |
| 19.11.2025 | 16,30 | 16,67 | 16,12 | 16,62 | 1,59% | 133.063,00 |
| 18.11.2025 | 16,22 | 16,50 | 15,92 | 16,36 | 0,25% | 203.943,00 |
| 17.11.2025 | 16,59 | 16,65 | 16,20 | 16,32 | -2,33% | 194.413,00 |
| 14.11.2025 | 16,80 | 16,94 | 16,56 | 16,71 | -1,47% | 147.054,00 |
| 13.11.2025 | 17,07 | 17,07 | 16,62 | 16,96 | -0,18% | 104.909,00 |
| 12.11.2025 | 17,19 | 17,56 | 16,89 | 16,99 | -1,28% | 133.443,00 |
| 11.11.2025 | 16,85 | 17,33 | 16,84 | 17,21 | 2,20% | 98.354,00 |
| 10.11.2025 | 17,21 | 17,21 | 16,48 | 16,84 | -1,00% | 179.748,00 |
| 07.11.2025 | 16,36 | 17,07 | 16,36 | 17,01 | 3,72% | 172.403,00 |
| 06.11.2025 | 16,25 | 16,54 | 16,04 | 16,40 | 0,18% | 137.819,00 |
| 05.11.2025 | 16,65 | 17,00 | 16,00 | 16,37 | -1,33% | 161.899,00 |
| 04.11.2025 | 16,18 | 16,60 | 16,18 | 16,59 | 1,10% | 111.068,00 |
| 03.11.2025 | 16,73 | 16,79 | 16,27 | 16,41 | -2,55% | 134.139,00 |
| 31.10.2025 | 16,47 | 17,10 | 16,31 | 16,84 | 2,25% | 250.990,00 |
| 30.10.2025 | 16,50 | 16,94 | 16,15 | 16,47 | 0,06% | 195.875,00 |
| 29.10.2025 | 17,78 | 18,85 | 16,40 | 16,46 | -2,66% | 652.808,00 |
| 28.10.2025 | 16,95 | 17,18 | 16,70 | 16,91 | -0,29% | 146.042,00 |
| 27.10.2025 | 17,03 | 17,03 | 16,70 | 16,96 | -0,41% | 143.615,00 |
| 24.10.2025 | 17,28 | 17,38 | 17,01 | 17,03 | -0,30% | 212.934,00 |
| 23.10.2025 | 17,52 | 17,82 | 17,08 | 17,08 | -4,47% | - |
| 22.10.2025 | 17,88 | 18,15 | 17,23 | 17,88 | -0,14% | 312.554,00 |
| 21.10.2025 | 17,55 | 17,91 | 17,46 | 17,91 | 1,68% | 136.171,00 |
| 20.10.2025 | 17,42 | 17,94 | 17,26 | 17,61 | 2,21% | 119.445,00 |
| 17.10.2025 | 17,55 | 17,81 | 17,11 | 17,23 | -3,21% | - |
| 16.10.2025 | 17,88 | 18,04 | 17,57 | 17,80 | -0,28% | 181.978,00 |
| 15.10.2025 | 17,89 | 17,99 | 17,25 | 17,85 | 0,96% | 218.348,00 |