2,758€
4,65%
Echtzeit-Aktienkurs Oryzon Genomics S.A.
Bid:
Ask:
Aktienkurse zur Oryzon Genomics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,72 | 2,74 | 2,68 | 2,74 | 3,80% | - |
| 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% | - |
| 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% | - |