21,678$
-2,39%
Echtzeit-Aktienkurs OrthoPediatrics Corp
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,14 | 22,14 | 21,80 | 21,80 | -1,84% | - |
| 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 |
| 23.06.2026 | 18,16 | 18,61 | 18,07 | 18,41 | 1,27% | 130.394,00 |
| 22.06.2026 | 18,82 | 18,88 | 18,16 | 18,18 | -3,66% | 61.207,00 |
| 18.06.2026 | 18,45 | 18,89 | 18,19 | 18,87 | 4,02% | 140.492,00 |
| 17.06.2026 | 18,55 | 18,70 | 17,74 | 18,14 | -2,37% | 144.630,00 |
| 16.06.2026 | 18,34 | 18,64 | 18,00 | 18,58 | 2,43% | 65.054,00 |
| 15.06.2026 | 17,83 | 18,33 | 17,64 | 18,14 | 1,80% | 164.128,00 |
| 12.06.2026 | 17,90 | 18,48 | 17,70 | 17,82 | -0,06% | 96.184,00 |
| 11.06.2026 | 18,60 | 18,65 | 17,82 | 17,83 | -3,47% | 76.446,00 |
| 10.06.2026 | 18,55 | 18,80 | 18,35 | 18,47 | -0,32% | 95.580,00 |
| 09.06.2026 | 18,40 | 18,76 | 18,10 | 18,53 | 1,47% | 105.282,00 |
| 08.06.2026 | 18,33 | 18,66 | 18,19 | 18,26 | -0,33% | 90.261,00 |
| 05.06.2026 | 18,18 | 18,63 | 17,81 | 18,32 | 1,22% | 93.704,00 |
| 04.06.2026 | 17,13 | 18,52 | 17,13 | 18,10 | 7,04% | 155.093,00 |
| 03.06.2026 | 16,76 | 17,22 | 16,51 | 16,91 | 0,59% | 193.002,00 |
| 02.06.2026 | 16,58 | 17,13 | 16,39 | 16,81 | 0,78% | 124.216,00 |
| 01.06.2026 | 16,95 | 17,33 | 16,54 | 16,68 | -2,85% | 174.371,00 |
| 29.05.2026 | 17,79 | 18,19 | 17,02 | 17,17 | -3,76% | 148.033,00 |
| 28.05.2026 | 17,45 | 17,97 | 17,24 | 17,84 | 1,54% | 76.536,00 |
| 27.05.2026 | 18,00 | 18,09 | 17,38 | 17,57 | -1,79% | 91.621,00 |
| 26.05.2026 | 18,50 | 18,60 | 17,79 | 17,89 | -2,61% | 116.198,00 |
| 22.05.2026 | 18,45 | 18,80 | 18,27 | 18,37 | -0,24% | 119.450,00 |
| 21.05.2026 | 18,30 | 18,60 | 17,77 | 18,42 | -0,46% | 162.764,00 |
| 20.05.2026 | 18,13 | 18,56 | 17,79 | 18,50 | 1,48% | 133.358,00 |
| 19.05.2026 | 18,00 | 18,29 | 17,88 | 18,23 | 0,50% | 96.249,00 |
| 18.05.2026 | 17,73 | 18,40 | 17,48 | 18,14 | 2,37% | 143.342,00 |
| 15.05.2026 | 17,80 | 17,92 | 17,44 | 17,72 | -1,01% | 136.669,00 |
| 14.05.2026 | 17,83 | 18,55 | 17,66 | 17,90 | 0,45% | 204.694,00 |
| 13.05.2026 | 17,58 | 18,26 | 17,50 | 17,82 | 0,45% | 172.232,00 |
| 12.05.2026 | 17,15 | 17,79 | 17,08 | 17,74 | 3,14% | 172.390,00 |
| 11.05.2026 | 17,71 | 18,00 | 16,94 | 17,20 | -3,43% | 238.116,00 |
| 08.05.2026 | 17,59 | 17,90 | 17,23 | 17,81 | 1,48% | 171.007,00 |
| 07.05.2026 | 17,27 | 17,74 | 17,25 | 17,55 | 2,03% | 200.504,00 |
| 06.05.2026 | 17,18 | 17,66 | 16,60 | 17,20 | 0,88% | 202.567,00 |
| 05.05.2026 | 15,79 | 17,08 | 15,57 | 17,05 | 8,12% | 260.022,00 |
| 04.05.2026 | 15,71 | 16,34 | 15,51 | 15,77 | 0,90% | 228.736,00 |
| 01.05.2026 | 15,79 | 15,82 | 14,54 | 15,63 | 3,78% | 387.163,00 |
| 30.04.2026 | 14,51 | 15,08 | 14,42 | 15,06 | 3,01% | 243.399,00 |
| 29.04.2026 | 15,20 | 15,56 | 14,55 | 14,62 | -3,43% | 228.496,00 |
| 28.04.2026 | 16,13 | 16,13 | 15,06 | 15,14 | -4,30% | 203.808,00 |
| 27.04.2026 | 16,23 | 16,41 | 15,77 | 15,82 | -2,29% | 130.867,00 |
| 24.04.2026 | 16,29 | 16,48 | 16,03 | 16,19 | -0,12% | 242.050,00 |
| 23.04.2026 | 16,44 | 16,64 | 15,93 | 16,21 | -0,86% | 85.916,00 |
| 22.04.2026 | 16,31 | 16,74 | 16,19 | 16,35 | 0,62% | 127.612,00 |
| 21.04.2026 | 16,68 | 16,79 | 16,18 | 16,25 | -2,29% | 150.541,00 |
| 20.04.2026 | 16,88 | 17,04 | 16,57 | 16,63 | -0,72% | 162.884,00 |
| 17.04.2026 | 16,82 | 17,19 | 16,45 | 16,75 | 1,33% | 201.904,00 |