3,095€
-0,16%
Echtzeit-Aktienkurs ORYZON GENOMICS SA EO-,05
Bid:
Ask:
Aktienkurse zur ORYZON GENOMICS SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,16% | - |
| 11.12.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,88% | - |
| 10.12.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -2,42% | - |
| 09.12.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 5,59% | - |
| 08.12.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,57% | - |
| 05.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,44% | - |
| 04.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,80% | - |
| 03.12.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,05% | - |
| 02.12.2025 | 3,19 | 3,19 | 3,18 | 3,18 | -3,20% | - |
| 01.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,50% | - |
| 28.11.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 6,39% | - |
| 27.11.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 1,62% | - |
| 26.11.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,15% | - |
| 25.11.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 5,00% | - |
| 24.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,19% | - |
| 21.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 20.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 19.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,18% | - |
| 18.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 17.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,18% | - |
| 14.11.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 4,40% | - |
| 13.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,73% | - |
| 12.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,76% | - |
| 11.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -13,55% | - |
| 10.11.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -0,90% | - |
| 07.11.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 06.11.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,06% | - |
| 05.11.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -0,58% | - |
| 04.11.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -1,86% | - |
| 03.11.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 0,43% | - |
| 31.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,14% | - |
| 30.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 3,57% | - |
| 29.10.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 2,60% | - |
| 28.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 3,64% | - |
| 27.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,16% | - |
| 24.10.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -1,40% | - |
| 23.10.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 1,74% | - |
| 22.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,32% | - |
| 21.10.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -5,41% | - |
| 20.10.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -2,21% | - |
| 17.10.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,44% | - |
| 16.10.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -5,66% | - |
| 15.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -2,69% | - |
| 14.10.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,06% | - |
| 13.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -5,41% | - |
| 10.10.2025 | 3,77 | 3,98 | 3,77 | 3,98 | 14,72% | 50,00 |
| 09.10.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,29% | - |
| 08.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 2,07% | - |
| 07.10.2025 | 3,30 | 3,39 | 3,30 | 3,39 | 5,78% | 3.200,00 |
| 06.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,16% | - |
| 03.10.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 4,57% | 50,00 |
| 02.10.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 4,61% | - |
| 01.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,35% | - |
| 30.09.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,33% | - |
| 29.09.2025 | 3,02 | 3,02 | 3,01 | 3,01 | -3,68% | 3.200,00 |
| 26.09.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -4,29% | 660,00 |
| 25.09.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,62% | - |
| 24.09.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -10,24% | - |
| 23.09.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 16,61% | - |
| 22.09.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,31% | 333,00 |
| 19.09.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 9,58% | - |
| 18.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,18% | - |
| 17.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 2,59% | - |
| 16.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 15.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,56% | - |
| 12.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 10.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,50% | - |
| 05.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,88% | - |
| 04.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 03.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -5,30% | - |
| 02.09.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 3,80% | 10,00 |
| 01.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,31% | - |
| 29.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 28.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,37% | - |
| 27.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 26.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,39% | - |
| 25.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 4,42% | - |
| 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% | - |