Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,02% | - |
| 31.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,53% | - |
| 28.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 3,66% | - |
| 27.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 2,11% | - |
| 26.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | - |
| 25.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -6,40% | - |
| 24.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,79% | - |
| 21.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -7,02% | - |
| 20.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |
| 19.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 5,61% | - |
| 18.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 16,43% | - |
| 17.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,25% | - |
| 14.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 13.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,09% | - |
| 12.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,05% | - |
| 11.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,28% | - |
| 10.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 07.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,25% | - |
| 06.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 3,69% | - |
| 05.03.2025 | 2,60 | 2,81 | 2,60 | 2,71 | 3,04% | 5.000,00 |
| 04.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 7,35% | - |
| 03.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -5,77% | - |
| 28.02.2025 | 2,81 | 2,81 | 2,60 | 2,60 | -10,34% | 5.000,00 |
| 27.02.2025 | 2,85 | 2,90 | 2,85 | 2,90 | 1,40% | - |
| 26.02.2025 | 2,60 | 2,86 | 2,60 | 2,86 | -14,88% | - |
| 25.02.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 10,16% | - |
| 24.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 12,13% | - |
| 21.02.2025 | 2,36 | 2,72 | 2,36 | 2,72 | 38,63% | - |
| 20.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 9,24% | - |
| 19.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,67% | - |
| 18.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 7,86% | - |
| 17.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,72% | - |
| 14.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,26% | - |
| 13.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,72% | - |
| 12.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,09% | - |
| 11.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 10.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,82% | - |
| 07.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,67% | - |
| 06.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | - |
| 05.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,56% | - |
| 04.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,18% | - |
| 03.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,99% | - |
| 31.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,85% | - |
| 30.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | - |
| 29.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,68% | - |
| 28.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,73% | - |
| 27.01.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 3,97% | 353,00 |
| 24.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,16% | - |
| 23.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,55% | - |
| 22.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,12% | - |
| 21.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,83% | - |
| 20.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,41% | - |
| 17.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 16.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 15.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,82% | - |
| 14.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,54% | - |
| 13.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 10.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,18% | - |
| 09.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 08.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,55% | - |
| 07.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,08% | - |
| 06.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,14% | - |
| 03.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | - |
| 02.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -7,88% | - |
| 30.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,79% | - |
| 27.12.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -0,13% | 1.380,00 |
| 23.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,40% | - |
| 20.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,44% | - |
| 19.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,89% | - |
| 18.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,45% | - |
| 17.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,81% | - |
| 16.12.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 6,88% | 979,00 |
| 13.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 4,17% | - |
| 12.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,41% | - |
| 11.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,23% | - |
| 10.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,26% | - |
| 09.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 06.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,13% | - |
| 05.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | - |
| 04.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 03.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,39% | - |
| 02.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 29.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,31% | - |
| 28.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |