17,361$
0,35%
Echtzeit-Aktienkurs OrthoPediatrics Corp.
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,95 | 18,36 | 17,18 | 17,32 | -3,15% | 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% | 271.489,00 |
| 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% | 184.959,00 |
| 10.12.2025 | 19,08 | 19,53 | 18,62 | 18,79 | 2,45% | 297.968,00 |
| 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% | 105.991,00 |
| 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% | 214.060,00 |
| 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% | 478.299,00 |
| 24.11.2025 | 17,79 | 18,12 | 17,33 | 18,07 | 1,23% | 603.457,00 |
| 21.11.2025 | 16,94 | 18,23 | 16,89 | 17,85 | 5,87% | 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% | 133.160,00 |
| 18.11.2025 | 16,22 | 16,50 | 15,92 | 16,36 | 0,25% | 203.951,00 |
| 17.11.2025 | 16,59 | 16,65 | 16,20 | 16,32 | -2,33% | 194.620,00 |
| 14.11.2025 | 16,80 | 17,19 | 16,56 | 16,71 | -1,47% | 147.199,00 |
| 13.11.2025 | 17,07 | 17,07 | 16,62 | 16,96 | -0,18% | 104.929,00 |
| 12.11.2025 | 17,19 | 17,56 | 16,89 | 16,99 | -1,28% | 133.461,00 |
| 11.11.2025 | 16,85 | 17,33 | 16,84 | 17,21 | 2,20% | 98.355,00 |
| 10.11.2025 | 17,21 | 17,21 | 16,48 | 16,84 | -1,00% | 180.121,00 |
| 07.11.2025 | 16,36 | 17,07 | 16,36 | 17,01 | 3,72% | 174.803,00 |
| 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% | 134.146,00 |
| 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% | 165.992,00 |
| 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 |
| 14.10.2025 | 17,32 | 18,10 | 17,19 | 17,68 | 0,97% | 252.295,00 |
| 13.10.2025 | 16,52 | 17,62 | 16,03 | 17,51 | 7,42% | 339.446,00 |
| 10.10.2025 | 15,96 | 16,61 | 15,28 | 16,30 | -9,19% | 697.233,00 |
| 09.10.2025 | 18,05 | 18,45 | 17,93 | 17,95 | -0,83% | 171.821,00 |
| 08.10.2025 | 18,15 | 18,52 | 17,95 | 18,10 | 0,06% | 136.532,00 |
| 07.10.2025 | 18,23 | 18,40 | 17,99 | 18,09 | -0,82% | 104.276,00 |
| 06.10.2025 | 18,90 | 18,90 | 18,20 | 18,24 | -2,82% | 193.953,00 |
| 03.10.2025 | 18,12 | 18,88 | 18,12 | 18,77 | 4,68% | 382.535,00 |
| 02.10.2025 | 18,46 | 18,70 | 17,85 | 17,93 | -2,66% | 141.761,00 |
| 01.10.2025 | 18,41 | 18,79 | 18,04 | 18,42 | -0,59% | 133.947,00 |
| 30.09.2025 | 18,23 | 18,59 | 18,01 | 18,53 | 1,20% | 109.173,00 |
| 29.09.2025 | 18,36 | 18,66 | 17,62 | 18,31 | 0,16% | 135.422,00 |
| 26.09.2025 | 18,15 | 18,50 | 18,00 | 18,28 | 1,44% | 158.995,00 |
| 25.09.2025 | 18,66 | 18,66 | 17,94 | 18,02 | -4,61% | 147.984,00 |
| 24.09.2025 | 18,95 | 19,19 | 18,80 | 18,89 | -0,26% | 123.218,00 |
| 23.09.2025 | 19,48 | 19,76 | 18,88 | 18,94 | -2,12% | 131.097,00 |
| 22.09.2025 | 19,16 | 19,71 | 18,98 | 19,35 | 0,89% | 97.139,00 |
| 19.09.2025 | 20,11 | 20,19 | 19,06 | 19,18 | -4,62% | 223.681,00 |
| 18.09.2025 | 19,42 | 20,19 | 19,08 | 20,11 | 4,47% | 141.262,00 |
| 17.09.2025 | 19,62 | 20,01 | 19,20 | 19,25 | -1,74% | 291.045,00 |
| 16.09.2025 | 19,56 | 19,99 | 19,48 | 19,59 | 0,15% | 134.042,00 |
| 15.09.2025 | 19,74 | 20,20 | 19,30 | 19,56 | -0,46% | 181.139,00 |
| 12.09.2025 | 20,28 | 20,36 | 19,58 | 19,65 | -3,34% | 201.048,00 |
| 11.09.2025 | 19,27 | 20,43 | 19,06 | 20,33 | 5,39% | 153.780,00 |
| 10.09.2025 | 20,46 | 20,47 | 19,09 | 19,29 | -5,86% | 147.576,00 |
| 09.09.2025 | 20,86 | 20,98 | 20,39 | 20,49 | -2,01% | 71.281,00 |
| 08.09.2025 | 20,99 | 20,99 | 20,42 | 20,91 | 0,00% | 99.363,00 |
| 05.09.2025 | 20,83 | 21,35 | 20,35 | 20,91 | 0,97% | 81.868,00 |
| 04.09.2025 | 20,98 | 21,01 | 20,29 | 20,71 | -0,91% | 123.315,00 |
| 03.09.2025 | 20,61 | 20,92 | 20,32 | 20,90 | 0,48% | 128.362,00 |
| 02.09.2025 | 21,04 | 21,61 | 20,76 | 20,80 | -2,62% | 143.644,00 |
| 29.08.2025 | 21,44 | 21,56 | 20,94 | 21,36 | -0,37% | 89.596,00 |
| 28.08.2025 | 21,63 | 21,63 | 21,03 | 21,44 | -0,88% | 75.227,00 |
| 27.08.2025 | 21,96 | 22,80 | 21,56 | 21,63 | -2,22% | 161.050,00 |
| 26.08.2025 | 20,58 | 22,54 | 20,55 | 22,12 | 9,02% | 238.799,00 |
| 25.08.2025 | 20,13 | 21,14 | 20,00 | 20,29 | 0,45% | 163.648,00 |
| 22.08.2025 | 19,36 | 20,31 | 19,36 | 20,20 | 5,48% | 112.912,00 |
| 21.08.2025 | 19,26 | 19,66 | 19,11 | 19,15 | -1,69% | 67.576,00 |
| 20.08.2025 | 19,14 | 19,64 | 18,96 | 19,48 | 1,83% | 175.884,00 |
| 19.08.2025 | 19,20 | 19,80 | 19,04 | 19,13 | -0,36% | 147.172,00 |
| 18.08.2025 | 19,25 | 19,65 | 18,95 | 19,20 | 0,05% | 272.934,00 |
| 15.08.2025 | 19,28 | 19,40 | 18,91 | 19,19 | 0,31% | 101.235,00 |
| 14.08.2025 | 19,83 | 20,11 | 18,63 | 19,13 | -4,78% | 107.803,00 |
| 13.08.2025 | 19,85 | 20,48 | 19,65 | 20,09 | 2,45% | 238.821,00 |
| 12.08.2025 | 19,00 | 19,82 | 18,88 | 19,61 | 4,25% | 116.843,00 |
| 11.08.2025 | 18,88 | 20,00 | 18,22 | 18,81 | -0,53% | 93.602,00 |
| 08.08.2025 | 19,02 | 19,40 | 18,68 | 18,91 | -1,51% | 157.582,00 |
| 07.08.2025 | 17,96 | 19,56 | 17,81 | 19,20 | 7,26% | 309.689,00 |
| 06.08.2025 | 19,81 | 19,81 | 16,59 | 17,90 | -11,34% | 389.234,00 |
| 05.08.2025 | 20,74 | 20,95 | 19,95 | 20,19 | -1,66% | 288.668,00 |
| 04.08.2025 | 20,43 | 21,00 | 20,37 | 20,53 | 0,69% | 245.400,00 |
| 01.08.2025 | 20,50 | 20,76 | 19,87 | 20,39 | -1,59% | 163.830,00 |
| 31.07.2025 | 21,29 | 21,40 | 20,68 | 20,72 | -4,43% | 138.997,00 |
| 30.07.2025 | 22,42 | 22,89 | 21,67 | 21,68 | -2,65% | 188.084,00 |
| 29.07.2025 | 22,58 | 22,78 | 22,05 | 22,27 | -0,54% | 175.514,00 |