32,597$
-3,19%
Echtzeit-Aktienkurs OrthoPediatrics Corp
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,75 | 34,48 | 32,30 | 32,58 | -3,24% | 165.821,00 |
| 11.11.2026 | 33,54 | 34,26 | 33,43 | 33,67 | 0,63% | 167.879,00 |
| 10.11.2026 | 33,71 | 34,18 | 32,99 | 33,46 | -1,53% | 249.019,00 |
| 09.11.2026 | 32,03 | 34,31 | 31,82 | 33,98 | 6,99% | 488.923,00 |
| 06.11.2026 | 31,57 | 31,97 | 31,05 | 31,76 | -1,27% | 203.976,00 |
| 05.11.2026 | 33,89 | 33,98 | 32,01 | 32,17 | -4,13% | 326.694,00 |
| 04.11.2026 | 32,09 | 34,53 | 32,09 | 33,56 | 6,80% | 555.389,00 |
| 03.11.2026 | 30,57 | 31,80 | 30,46 | 31,42 | 3,36% | 642.450,00 |
| 02.11.2026 | 30,98 | 31,48 | 30,07 | 30,40 | -1,52% | 488.130,00 |
| 30.10.2026 | 31,74 | 31,93 | 30,77 | 30,87 | -2,06% | 569.925,00 |
| 29.10.2026 | 30,48 | 32,62 | 30,08 | 31,52 | 2,34% | 834.923,00 |
| 28.10.2026 | 24,94 | 31,51 | 24,79 | 30,80 | 29,30% | 1.794.600,00 |
| 27.10.2026 | 24,09 | 24,38 | 23,73 | 23,82 | -0,83% | 378.837,00 |
| 26.10.2026 | 24,48 | 24,57 | 23,56 | 24,02 | -1,96% | 378.065,00 |
| 23.10.2026 | 24,43 | 24,70 | 23,75 | 24,50 | -1,01% | 174.630,00 |
| 22.10.2026 | 23,88 | 24,99 | 23,84 | 24,75 | 3,95% | 476.363,00 |
| 21.10.2026 | 23,36 | 23,85 | 23,36 | 23,81 | 1,41% | 490.473,00 |
| 20.10.2026 | 22,27 | 23,54 | 22,27 | 23,48 | 6,63% | 233.302,00 |
| 19.10.2026 | 21,90 | 22,28 | 21,90 | 22,02 | 0,32% | 209.139,00 |
| 16.10.2026 | 22,72 | 22,72 | 21,91 | 21,95 | -2,75% | 149.676,00 |
| 15.10.2026 | 22,36 | 23,13 | 22,36 | 22,57 | 1,58% | 225.701,00 |
| 14.10.2026 | 21,86 | 22,25 | 21,75 | 22,22 | 1,32% | 204.021,00 |
| 13.10.2026 | 22,23 | 22,31 | 21,68 | 21,93 | -0,95% | 196.697,00 |
| 12.10.2026 | 21,60 | 22,31 | 21,60 | 22,14 | 2,26% | 178.433,00 |
| 09.10.2026 | 21,70 | 22,17 | 21,26 | 21,65 | -0,60% | 135.533,00 |
| 08.10.2026 | 22,34 | 22,34 | 21,63 | 21,78 | -3,24% | 268.332,00 |
| 07.10.2026 | 22,57 | 22,91 | 22,42 | 22,51 | -0,97% | 180.084,00 |
| 06.10.2026 | 23,10 | 23,10 | 22,39 | 22,73 | -0,87% | 237.244,00 |
| 05.10.2026 | 22,04 | 22,93 | 22,04 | 22,93 | 3,47% | 304.772,00 |
| 02.10.2026 | 21,88 | 22,33 | 21,49 | 22,16 | 2,28% | 150.273,00 |
| 01.10.2026 | 22,35 | 22,67 | 21,52 | 21,67 | -2,87% | 188.764,00 |
| 30.09.2026 | 22,80 | 23,07 | 22,05 | 22,31 | -2,09% | 149.843,00 |
| 29.09.2026 | 22,56 | 22,82 | 22,32 | 22,78 | 0,89% | 99.734,00 |
| 28.09.2026 | 22,50 | 22,68 | 22,31 | 22,58 | 0,13% | 157.936,00 |
| 25.09.2026 | 22,60 | 22,96 | 22,34 | 22,55 | -0,40% | 125.289,00 |
| 24.09.2026 | 22,26 | 22,69 | 22,17 | 22,64 | 1,25% | 105.867,00 |
| 23.09.2026 | 22,76 | 22,85 | 21,99 | 22,36 | -1,76% | 99.033,00 |
| 22.09.2026 | 22,61 | 23,00 | 22,50 | 22,76 | 1,61% | 112.568,00 |
| 21.09.2026 | 21,90 | 22,48 | 21,58 | 22,40 | 2,66% | 208.083,00 |
| 18.09.2026 | 21,56 | 22,20 | 21,56 | 21,82 | 0,18% | 320.995,00 |
| 17.09.2026 | 23,45 | 23,45 | 21,67 | 21,78 | -6,00% | 305.774,00 |
| 16.09.2026 | 23,25 | 23,51 | 22,93 | 23,17 | -0,47% | 186.781,00 |
| 15.09.2026 | 22,40 | 23,43 | 22,40 | 23,28 | 4,02% | 191.968,00 |
| 14.09.2026 | 22,19 | 22,61 | 22,04 | 22,38 | 1,45% | 131.165,00 |
| 11.09.2026 | 21,69 | 22,20 | 21,22 | 22,06 | 2,18% | 239.520,00 |
| 10.09.2026 | 21,65 | 22,15 | 21,00 | 21,59 | -0,51% | 492.212,00 |
| 09.09.2026 | 22,06 | 22,23 | 21,68 | 21,70 | -2,30% | 97.193,00 |
| 08.09.2026 | 22,06 | 22,36 | 21,70 | 22,21 | -0,89% | 119.445,00 |
| 04.09.2026 | 22,29 | 22,56 | 21,93 | 22,41 | -0,80% | 129.506,00 |
| 03.09.2026 | 23,05 | 23,18 | 22,10 | 22,59 | -0,92% | 148.265,00 |
| 02.09.2026 | 23,03 | 23,75 | 22,74 | 22,80 | -0,83% | 202.887,00 |
| 01.09.2026 | 23,38 | 23,80 | 22,84 | 22,99 | -1,37% | 139.797,00 |
| 31.08.2026 | 23,42 | 23,66 | 22,84 | 23,31 | -1,44% | 130.090,00 |
| 28.08.2026 | 23,35 | 23,89 | 23,00 | 23,65 | 1,63% | 487.051,00 |
| 27.08.2026 | 23,79 | 23,92 | 23,19 | 23,27 | -3,16% | 300.389,00 |
| 26.08.2026 | 24,33 | 24,91 | 24,00 | 24,03 | -1,84% | 169.608,00 |
| 25.08.2026 | 25,02 | 25,26 | 24,30 | 24,48 | -2,35% | 188.066,00 |
| 24.08.2026 | 25,65 | 26,39 | 25,00 | 25,07 | -2,26% | 324.512,00 |
| 21.08.2026 | 26,23 | 26,23 | 25,23 | 25,65 | -2,25% | 364.624,00 |
| 20.08.2026 | 26,22 | 26,74 | 26,04 | 26,24 | -1,06% | 259.617,00 |
| 19.08.2026 | 25,78 | 26,71 | 25,61 | 26,52 | 3,92% | 378.005,00 |
| 18.08.2026 | 24,71 | 25,57 | 24,33 | 25,52 | 3,32% | 206.276,00 |
| 17.08.2026 | 24,75 | 25,16 | 24,37 | 24,70 | -0,40% | 177.326,00 |
| 14.08.2026 | 25,01 | 25,35 | 24,73 | 24,80 | -0,84% | 132.779,00 |
| 13.08.2026 | 25,00 | 25,24 | 24,55 | 25,01 | 0,60% | 205.630,00 |
| 12.08.2026 | 24,33 | 25,01 | 24,00 | 24,86 | 2,56% | 247.536,00 |
| 11.08.2026 | 23,30 | 24,56 | 23,07 | 24,24 | 4,12% | 231.374,00 |
| 10.08.2026 | 22,77 | 23,42 | 22,77 | 23,28 | 2,24% | 258.519,00 |
| 07.08.2026 | 22,78 | 23,17 | 22,48 | 22,77 | -0,48% | 196.255,00 |
| 06.08.2026 | 22,62 | 23,16 | 21,91 | 22,88 | 2,50% | 394.823,00 |
| 05.08.2026 | 22,10 | 22,45 | 20,49 | 22,32 | 7,15% | 709.503,00 |
| 04.08.2026 | 20,90 | 21,17 | 20,70 | 20,83 | -0,19% | 268.887,00 |
| 03.08.2026 | 20,44 | 21,51 | 19,34 | 20,87 | 3,37% | 359.241,00 |
| 31.07.2026 | 20,12 | 20,25 | 19,44 | 20,19 | 0,75% | 114.931,00 |
| 30.07.2026 | 19,84 | 20,39 | 19,75 | 20,04 | 0,25% | 119.999,00 |
| 29.07.2026 | 19,91 | 20,44 | 19,84 | 19,99 | 0,81% | 185.099,00 |
| 28.07.2026 | 20,04 | 20,49 | 19,70 | 19,83 | 0,10% | 151.743,00 |
| 27.07.2026 | 19,08 | 20,08 | 19,07 | 19,81 | 4,98% | 117.040,00 |
| 24.07.2026 | 18,87 | 19,22 | 18,10 | 18,87 | 0,79% | 141.648,00 |
| 23.07.2026 | 18,98 | 19,16 | 18,38 | 18,72 | -2,69% | 147.894,00 |
| 22.07.2026 | 19,46 | 19,46 | 18,80 | 19,24 | -1,23% | 111.271,00 |
| 21.07.2026 | 19,28 | 20,45 | 18,57 | 19,48 | -0,20% | 166.177,00 |
| 20.07.2026 | 19,26 | 19,74 | 18,90 | 19,52 | 1,59% | 177.334,00 |
| 17.07.2026 | 19,90 | 20,36 | 19,06 | 19,22 | -5,72% | 128.149,00 |
| 16.07.2026 | 19,85 | 20,81 | 19,85 | 20,38 | 3,35% | 168.719,00 |
| 15.07.2026 | 19,23 | 19,92 | 18,60 | 19,72 | 2,12% | 102.943,00 |
| 14.07.2026 | 20,55 | 20,60 | 18,61 | 19,31 | -6,89% | 230.405,00 |
| 13.07.2026 | 20,29 | 21,22 | 20,29 | 20,74 | 2,02% | 196.219,00 |
| 10.07.2026 | 20,29 | 20,45 | 19,93 | 20,33 | 0,40% | 57.326,00 |
| 09.07.2026 | 19,72 | 20,25 | 19,38 | 20,25 | 2,48% | 84.536,00 |
| 08.07.2026 | 19,64 | 20,15 | 19,37 | 19,76 | -0,35% | 149.954,00 |
| 07.07.2026 | 20,64 | 21,40 | 19,49 | 19,83 | -3,03% | 190.619,00 |
| 06.07.2026 | 19,89 | 20,76 | 19,77 | 20,45 | 2,51% | 141.431,00 |
| 02.07.2026 | 19,39 | 20,37 | 19,12 | 19,95 | 3,37% | 122.304,00 |
| 01.07.2026 | 19,18 | 19,70 | 18,72 | 19,30 | 0,89% | 163.150,00 |
| 30.06.2026 | 20,01 | 20,43 | 18,45 | 19,13 | -4,73% | 242.928,00 |
| 29.06.2026 | 20,39 | 20,75 | 19,99 | 20,08 | -1,08% | 183.123,00 |
| 26.06.2026 | 19,57 | 20,56 | 19,54 | 20,30 | 3,36% | 542.417,00 |
| 25.06.2026 | 19,14 | 19,69 | 19,14 | 19,64 | 2,61% | 148.164,00 |
| 24.06.2026 | 18,65 | 19,45 | 18,65 | 19,14 | 3,97% | 200.355,00 |