1,840$
-1,60%
Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,80 | 1,92 | 1,80 | 1,84 | -1,60% | 4.392,00 |
| 31.07.2025 | 2,01 | 2,01 | 1,87 | 1,87 | -6,97% | 5.746,00 |
| 30.07.2025 | 2,20 | 2,20 | 1,99 | 2,01 | 1,01% | 3.909,00 |
| 29.07.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -7,87% | 9.702,00 |
| 28.07.2025 | 2,20 | 2,36 | 2,16 | 2,16 | -2,26% | 21.857,00 |
| 25.07.2025 | 2,19 | 2,21 | 2,19 | 2,21 | 3,76% | 7.410,00 |
| 24.07.2025 | 2,28 | 2,28 | 2,13 | 2,13 | -8,90% | 2.843,00 |
| 23.07.2025 | 2,10 | 2,34 | 2,10 | 2,34 | 17,37% | 62.126,00 |
| 22.07.2025 | 2,02 | 2,02 | 1,99 | 1,99 | 1,63% | 5.483,00 |
| 21.07.2025 | 1,96 | 2,03 | 1,96 | 1,96 | 3,70% | 4.577,00 |
| 18.07.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 2,16% | 9.572,00 |
| 17.07.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -0,54% | 8.900,00 |
| 16.07.2025 | 1,88 | 1,88 | 1,78 | 1,86 | 2,76% | 1.643,00 |
| 15.07.2025 | 1,94 | 1,96 | 1,81 | 1,81 | -7,65% | 4.412,00 |
| 14.07.2025 | 1,96 | 1,99 | 1,85 | 1,96 | 1,55% | 9.651,00 |
| 11.07.2025 | 1,97 | 1,97 | 1,93 | 1,93 | -3,50% | 4.177,00 |
| 10.07.2025 | 1,89 | 2,06 | 1,82 | 2,00 | 6,38% | 26.019,00 |
| 09.07.2025 | 1,68 | 1,88 | 1,67 | 1,88 | 11,90% | 2.890,00 |
| 08.07.2025 | 1,77 | 1,77 | 1,68 | 1,68 | -2,89% | 2.410,00 |
| 07.07.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 10,90% | 17.678,00 |
| 03.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 5,41% | 2.400,00 |
| 02.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 264,00 |
| 30.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | 8,00 |
| 27.06.2025 | 1,42 | 1,60 | 1,42 | 1,43 | -2,05% | 2.379,00 |
| 26.06.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -6,41% | 7.739,00 |
| 25.06.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 0,65% | 2.797,00 |
| 24.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 3.200,00 |
| 23.06.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 4,11% | 2.370,00 |
| 20.06.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 2,10% | 2.084,00 |
| 18.06.2025 | 1,50 | 1,50 | 1,42 | 1,43 | -5,30% | 12.932,00 |
| 17.06.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 0,00% | 12.228,00 |
| 16.06.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -7,93% | 13.927,00 |
| 13.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -2,67% | 1.958,00 |
| 12.06.2025 | 1,80 | 1,80 | 1,69 | 1,69 | -4,80% | 5.240,00 |
| 11.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | 1.520,00 |
| 10.06.2025 | 1,79 | 1,83 | 1,73 | 1,83 | 0,55% | 1.163,00 |
| 09.06.2025 | 1,82 | 1,82 | 1,78 | 1,82 | -2,15% | 4.937,00 |
| 06.06.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 1,36% | 10.892,00 |
| 05.06.2025 | 1,77 | 1,84 | 1,77 | 1,84 | 3,09% | 2.457,00 |
| 04.06.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | 44.039,00 |
| 03.06.2025 | 1,67 | 1,78 | 1,67 | 1,78 | 1,71% | 11.928,00 |
| 02.06.2025 | 1,81 | 1,81 | 1,75 | 1,75 | 1,16% | 11.466,00 |
| 30.05.2025 | 1,91 | 2,01 | 1,69 | 1,73 | -7,98% | 21.143,00 |
| 29.05.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | 6.974,00 |
| 28.05.2025 | 1,91 | 1,92 | 1,91 | 1,92 | -3,03% | 1.954,00 |
| 27.05.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 1,02% | 4.445,00 |
| 23.05.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -0,51% | 1.473,00 |
| 22.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | 132,00 |
| 21.05.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -2,94% | 4.779,00 |
| 20.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | 38,00 |
| 19.05.2025 | 2,00 | 2,00 | 1,98 | 1,99 | -5,24% | 1.744,00 |
| 16.05.2025 | 1,96 | 2,14 | 1,95 | 2,10 | 10,53% | 24.862,00 |
| 15.05.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -2,56% | 18.429,00 |
| 14.05.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 1,04% | 1.507,00 |
| 13.05.2025 | 1,84 | 1,93 | 1,84 | 1,93 | 0,00% | 9.951,00 |
| 12.05.2025 | 1,92 | 1,93 | 1,89 | 1,93 | 1,58% | 18.094,00 |
| 09.05.2025 | 1,99 | 1,99 | 1,89 | 1,90 | -4,52% | 3.853,00 |
| 08.05.2025 | 1,98 | 2,02 | 1,90 | 1,99 | 3,11% | 6.880,00 |
| 07.05.2025 | 2,65 | 2,82 | 1,67 | 1,93 | -1,03% | 85.667,00 |
| 06.05.2025 | 1,97 | 1,97 | 1,86 | 1,95 | -2,01% | 43.655,00 |
| 05.05.2025 | 1,96 | 1,99 | 1,96 | 1,99 | -1,00% | 352,00 |
| 02.05.2025 | 2,01 | 2,11 | 1,97 | 2,01 | 1,26% | 11.892,00 |
| 01.05.2025 | 1,95 | 2,07 | 1,92 | 1,99 | 0,76% | 79.143,00 |
| 30.04.2025 | 1,70 | 1,99 | 1,69 | 1,97 | 15,20% | 42.296,00 |
| 29.04.2025 | 1,77 | 1,77 | 1,68 | 1,71 | 0,59% | 12.552,00 |
| 28.04.2025 | 1,69 | 1,83 | 1,69 | 1,70 | -9,09% | 19.828,00 |
| 25.04.2025 | 1,85 | 1,90 | 1,80 | 1,87 | 0,54% | 15.371,00 |
| 24.04.2025 | 1,95 | 4,15 | 1,78 | 1,86 | -8,82% | 243.564,00 |
| 23.04.2025 | 2,16 | 2,16 | 1,94 | 2,04 | 1,49% | 244.953,00 |
| 22.04.2025 | 1,70 | 2,07 | 1,65 | 2,01 | 14,86% | 338.797,00 |
| 21.04.2025 | 1,68 | 1,77 | 1,56 | 1,75 | 1,74% | 113.806,00 |
| 17.04.2025 | 1,65 | 1,77 | 1,56 | 1,72 | 3,61% | 174.517,00 |
| 16.04.2025 | 1,67 | 1,75 | 1,64 | 1,66 | 0,00% | 128.309,00 |
| 15.04.2025 | 1,68 | 1,78 | 1,64 | 1,66 | -0,60% | 206.316,00 |
| 14.04.2025 | 1,64 | 1,76 | 1,58 | 1,67 | 0,30% | 224.191,00 |
| 11.04.2025 | 1,70 | 1,80 | 1,62 | 1,67 | -23,62% | 1.179.638,00 |
| 10.04.2025 | 2,13 | 2,20 | 1,97 | 2,18 | 2,83% | 3.100.741,00 |
| 09.04.2025 | 1,99 | 2,14 | 1,82 | 2,12 | 8,16% | 51.089,00 |
| 08.04.2025 | 2,07 | 2,08 | 1,91 | 1,96 | 0,00% | 44.132,00 |
| 07.04.2025 | 2,04 | 2,15 | 1,80 | 1,96 | -7,55% | 56.904,00 |
| 04.04.2025 | 2,04 | 2,14 | 1,96 | 2,12 | -2,30% | 63.678,00 |
| 03.04.2025 | 2,02 | 2,20 | 2,02 | 2,17 | 1,40% | 66.849,00 |
| 02.04.2025 | 2,20 | 2,44 | 2,05 | 2,14 | -4,04% | 444.767,00 |
| 01.04.2025 | 2,24 | 2,28 | 2,13 | 2,23 | -0,45% | 44.008,00 |
| 31.03.2025 | 2,41 | 2,42 | 2,21 | 2,24 | -7,05% | 37.178,00 |
| 28.03.2025 | 2,26 | 2,49 | 2,25 | 2,41 | 1,69% | 72.517,00 |
| 27.03.2025 | 2,67 | 2,70 | 2,14 | 2,37 | -13,50% | 227.400,00 |
| 26.03.2025 | 3,12 | 3,12 | 2,63 | 2,74 | -3,52% | 139.825,00 |
| 25.03.2025 | 3,07 | 3,07 | 2,75 | 2,84 | -5,02% | 144.857,00 |
| 24.03.2025 | 3,16 | 3,18 | 2,91 | 2,99 | -4,78% | 151.809,00 |