2,683€
5,82%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,56% | - |
| 21.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,98% | - |
| 20.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,48% | - |
| 19.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,16% | - |
| 18.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | - |
| 15.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,19% | - |
| 14.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,57% | - |
| 13.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,36% | - |
| 12.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 11.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -3,52% | - |
| 08.08.2025 | 2,51 | 2,70 | 2,51 | 2,70 | 5,26% | 40,00 |
| 07.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,35% | - |
| 06.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,97% | - |
| 05.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 04.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,34% | - |
| 01.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,95% | - |
| 31.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,31% | - |
| 30.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 29.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | - |
| 28.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -5,90% | - |
| 25.07.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 4,54% | 57,00 |
| 24.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 23.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,18% | - |
| 22.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,95% | - |
| 21.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,36% | - |
| 18.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,18% | - |
| 17.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,81% | - |
| 16.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,60% | - |
| 15.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,75% | - |
| 14.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,07% | 18,00 |
| 11.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -4,32% | - |
| 10.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,20% | - |
| 09.07.2025 | 2,83 | 2,96 | 2,83 | 2,96 | 11,49% | 825,00 |
| 08.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,19% | - |
| 07.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,95% | - |
| 04.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |
| 03.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 02.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 01.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 30.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,68% | - |
| 27.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,71% | - |
| 26.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,19% | - |
| 25.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,96% | - |
| 24.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,43% | - |
| 23.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 20.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 19.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 18.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 17.06.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 6,18% | 42,00 |
| 16.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 2,80% | - |
| 13.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,37% | - |
| 12.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,66% | - |
| 11.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 10.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,65% | - |
| 09.06.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 0,70% | 108,00 |
| 06.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 05.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,35% | - |
| 04.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,78% | - |
| 03.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 5,44% | - |
| 02.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 30.05.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,19% | - |
| 29.05.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | - |
| 28.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,56% | - |
| 27.05.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 26.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,93% | - |
| 23.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,92% | - |
| 22.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 2,25% | - |
| 21.05.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 3,90% | - |
| 20.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,91% | - |
| 19.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 16.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,16% | - |
| 15.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,73% | - |
| 14.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 13.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 12.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,69% | - |
| 09.05.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,71% | - |
| 08.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 2,54% | - |
| 07.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,21% | - |
| 06.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,76% | - |
| 05.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,35% | - |
| 02.05.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,26% | - |
| 30.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,56% | - |
| 29.04.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 28.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 25.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,63% | - |
| 24.04.2025 | 2,36 | 2,85 | 2,36 | 2,85 | 14,00% | 800,00 |
| 23.04.2025 | 2,91 | 2,91 | 2,50 | 2,50 | -7,24% | 800,00 |
| 22.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 17.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,46% | - |
| 16.04.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,18% | - |
| 15.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 14.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,18% | - |
| 11.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -4,05% | - |
| 10.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 4,60% | - |
| 09.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | 333,00 |
| 08.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,68% | - |
| 07.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -10,25% | - |
| 04.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 4,81% | - |
| 03.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,74% | - |
| 02.04.2025 | 2,92 | 2,92 | 2,81 | 2,81 | -10,81% | - |