2,740$
-7,43%
Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,99 | 2,99 | 2,74 | 2,74 | -7,43% | 10.531,00 |
| 13.10.2025 | 3,04 | 3,04 | 2,96 | 2,96 | -2,31% | 3.136,00 |
| 10.10.2025 | 3,35 | 3,35 | 2,97 | 3,03 | -8,18% | 11.921,00 |
| 09.10.2025 | 3,22 | 3,41 | 3,16 | 3,30 | 4,76% | 9.450,00 |
| 08.10.2025 | 3,12 | 3,23 | 3,12 | 3,15 | 1,29% | 8.364,00 |
| 07.10.2025 | 3,18 | 3,19 | 3,06 | 3,11 | -1,27% | 12.952,00 |
| 06.10.2025 | 3,21 | 3,28 | 2,91 | 3,15 | -7,08% | 16.956,00 |
| 03.10.2025 | 3,44 | 3,48 | 3,31 | 3,39 | -0,29% | 6.073,00 |
| 02.10.2025 | 3,27 | 3,43 | 3,18 | 3,40 | 5,92% | 8.537,00 |
| 01.10.2025 | 2,91 | 3,45 | 2,91 | 3,21 | 10,31% | 21.642,00 |
| 30.09.2025 | 3,04 | 3,04 | 2,86 | 2,91 | -3,96% | 13.055,00 |
| 29.09.2025 | 3,21 | 3,24 | 3,00 | 3,03 | -2,57% | 10.373,00 |
| 26.09.2025 | 3,43 | 3,43 | 3,07 | 3,11 | -7,72% | 16.216,00 |
| 25.09.2025 | 3,50 | 3,50 | 3,30 | 3,37 | -4,13% | 16.982,00 |
| 24.09.2025 | 3,76 | 3,78 | 3,41 | 3,52 | -8,46% | 6.222,00 |
| 23.09.2025 | 3,75 | 3,92 | 3,75 | 3,84 | 3,50% | 9.779,00 |
| 22.09.2025 | 4,16 | 4,16 | 3,70 | 3,71 | -11,03% | 20.860,00 |
| 19.09.2025 | 3,91 | 4,18 | 3,91 | 4,17 | 6,38% | 13.228,00 |
| 18.09.2025 | 3,79 | 3,92 | 3,78 | 3,92 | 7,69% | 5.780,00 |
| 17.09.2025 | 3,75 | 3,88 | 3,63 | 3,64 | -6,19% | 29.589,00 |
| 16.09.2025 | 4,68 | 4,91 | 3,29 | 3,88 | -18,40% | 61.217,00 |
| 15.09.2025 | 4,20 | 5,24 | 4,20 | 4,76 | 13,21% | 45.725,00 |
| 12.09.2025 | 3,79 | 4,20 | 3,72 | 4,20 | 16,02% | 71.284,00 |
| 11.09.2025 | 3,23 | 3,64 | 3,23 | 3,62 | 12,77% | 30.081,00 |
| 10.09.2025 | 3,17 | 3,38 | 3,12 | 3,21 | 6,64% | 40.018,00 |
| 09.09.2025 | 2,39 | 3,08 | 2,39 | 3,01 | 21,86% | 35.866,00 |
| 08.09.2025 | 2,55 | 2,55 | 2,29 | 2,47 | -2,37% | 71.617,00 |
| 05.09.2025 | 2,41 | 2,53 | 2,11 | 2,53 | 10,00% | 3.283,00 |
| 04.09.2025 | 2,54 | 2,54 | 2,17 | 2,30 | -8,37% | 34.779,00 |
| 03.09.2025 | 2,33 | 3,05 | 2,33 | 2,51 | 7,26% | 129.535,00 |
| 02.09.2025 | 2,37 | 2,58 | 2,30 | 2,34 | -4,49% | 56.005,00 |
| 29.08.2025 | 1,90 | 2,98 | 1,90 | 2,45 | 31,02% | 803.231,00 |
| 28.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,27% | 46,00 |
| 27.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 5,37% | 3.029,00 |
| 26.08.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -12,38% | 917,00 |
| 25.08.2025 | 2,07 | 2,07 | 2,02 | 2,02 | -4,27% | 976,00 |
| 22.08.2025 | 2,05 | 2,11 | 2,05 | 2,11 | 6,57% | 4.500,00 |
| 21.08.2025 | 1,81 | 2,04 | 1,81 | 1,98 | 8,20% | 7.612,00 |
| 20.08.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 3,39% | 10.136,00 |
| 19.08.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -2,21% | 1.539,00 |
| 18.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,40% | 300,00 |
| 15.08.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -0,83% | 966,00 |
| 14.08.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -3,23% | 830,00 |
| 13.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 6,29% | 606,00 |
| 12.08.2025 | 1,77 | 1,85 | 1,75 | 1,75 | -1,69% | 5.429,00 |
| 11.08.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 0,56% | 14.885,00 |
| 08.08.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 1,32% | 1.843,00 |
| 07.08.2025 | 1,80 | 1,80 | 1,74 | 1,75 | -2,40% | 10.418,00 |
| 06.08.2025 | 1,88 | 1,88 | 1,79 | 1,79 | -4,28% | 13.508,00 |
| 05.08.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -1,58% | 1.344,00 |
| 04.08.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 3,26% | 2.406,00 |
| 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 |