1,920$
-7,69%
Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,07 | 2,07 | 1,93 | 1,96 | -5,77% | 7.756,00 |
| 08.01.2026 | 2,30 | 2,30 | 2,08 | 2,08 | -7,14% | 10.087,00 |
| 07.01.2026 | 2,04 | 2,25 | 2,03 | 2,24 | 9,97% | 12.217,00 |
| 06.01.2026 | 1,98 | 2,05 | 1,98 | 2,04 | 7,78% | 7.436,00 |
| 05.01.2026 | 1,87 | 1,92 | 1,87 | 1,89 | 0,53% | 5.159,00 |
| 02.01.2026 | 1,87 | 1,89 | 1,87 | 1,88 | 5,03% | 5.236,00 |
| 31.12.2025 | 1,78 | 1,80 | 1,75 | 1,79 | -3,76% | 11.684,00 |
| 30.12.2025 | 1,89 | 1,89 | 1,81 | 1,86 | 0,38% | 3.937,00 |
| 29.12.2025 | 1,93 | 1,93 | 1,85 | 1,85 | -7,81% | 7.170,00 |
| 26.12.2025 | 1,97 | 2,01 | 1,95 | 2,01 | -1,95% | 19.842,00 |
| 24.12.2025 | 1,90 | 2,05 | 1,90 | 2,05 | 6,77% | 7.982,00 |
| 23.12.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -3,03% | 3.718,00 |
| 22.12.2025 | 1,98 | 2,02 | 1,95 | 1,98 | 0,76% | 1.763,00 |
| 19.12.2025 | 1,98 | 1,98 | 1,95 | 1,97 | 1,81% | 3.421,00 |
| 18.12.2025 | 1,89 | 1,97 | 1,89 | 1,93 | 3,76% | 10.374,00 |
| 17.12.2025 | 1,95 | 1,95 | 1,85 | 1,86 | -4,27% | 10.038,00 |
| 16.12.2025 | 2,00 | 2,04 | 1,94 | 1,94 | -1,62% | 5.574,00 |
| 15.12.2025 | 2,09 | 2,09 | 1,95 | 1,98 | -11,04% | 9.956,00 |
| 12.12.2025 | 2,16 | 2,22 | 2,13 | 2,22 | -1,77% | 5.766,00 |
| 11.12.2025 | 2,24 | 2,37 | 2,23 | 2,26 | -4,24% | 9.408,00 |
| 10.12.2025 | 2,33 | 2,39 | 2,33 | 2,36 | 1,72% | 6.419,00 |
| 09.12.2025 | 2,37 | 2,38 | 2,31 | 2,32 | -2,93% | 7.463,00 |
| 08.12.2025 | 2,35 | 2,46 | 2,31 | 2,39 | 3,46% | 11.257,00 |
| 05.12.2025 | 2,32 | 2,35 | 2,30 | 2,31 | -1,28% | 11.904,00 |
| 04.12.2025 | 2,21 | 2,39 | 2,21 | 2,34 | 6,36% | 17.557,00 |
| 03.12.2025 | 2,16 | 2,22 | 2,13 | 2,20 | 2,80% | 7.758,00 |
| 02.12.2025 | 2,15 | 2,18 | 2,13 | 2,14 | -2,73% | 8.622,00 |
| 01.12.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -4,35% | 2.560,00 |
| 28.11.2025 | 2,26 | 2,32 | 2,26 | 2,30 | 2,22% | 342,00 |
| 26.11.2025 | 2,19 | 2,25 | 2,15 | 2,25 | 3,69% | 13.263,00 |
| 25.11.2025 | 2,30 | 2,30 | 2,13 | 2,17 | -3,25% | 9.430,00 |
| 24.11.2025 | 2,17 | 2,33 | 2,17 | 2,24 | 3,36% | 4.054,00 |
| 21.11.2025 | 2,10 | 2,17 | 2,07 | 2,17 | -0,91% | 3.978,00 |
| 20.11.2025 | 2,20 | 2,20 | 2,14 | 2,19 | -2,23% | 5.087,00 |
| 18.11.2025 | 2,20 | 2,30 | 2,20 | 2,24 | -2,18% | 17.220,00 |
| 17.11.2025 | 2,18 | 2,42 | 2,18 | 2,29 | 1,33% | 18.857,00 |
| 14.11.2025 | 2,06 | 2,28 | 2,06 | 2,26 | 4,78% | 5.100,00 |
| 13.11.2025 | 2,25 | 2,33 | 2,16 | 2,16 | -6,62% | 17.813,00 |
| 12.11.2025 | 2,28 | 2,31 | 2,18 | 2,31 | -1,28% | 5.252,00 |
| 11.11.2025 | 2,31 | 2,42 | 2,31 | 2,34 | 0,86% | 9.527,00 |
| 10.11.2025 | 2,16 | 2,32 | 2,15 | 2,32 | 6,42% | 6.077,00 |
| 07.11.2025 | 2,19 | 2,19 | 2,09 | 2,18 | -1,36% | 3.287,00 |
| 06.11.2025 | 2,25 | 2,32 | 2,20 | 2,21 | -5,96% | 18.574,00 |
| 05.11.2025 | 2,15 | 2,38 | 2,07 | 2,35 | 5,86% | 15.403,00 |
| 04.11.2025 | 2,25 | 2,41 | 2,22 | 2,22 | -8,26% | 17.943,00 |
| 03.11.2025 | 2,57 | 2,66 | 2,37 | 2,42 | -11,36% | 38.657,00 |
| 31.10.2025 | 2,50 | 2,93 | 2,38 | 2,73 | -6,35% | 212.268,00 |
| 30.10.2025 | 2,99 | 4,98 | 2,36 | 2,92 | 27,29% | 1.037.315,00 |
| 29.10.2025 | 2,33 | 2,36 | 2,26 | 2,29 | 1,33% | 10.910,00 |
| 28.10.2025 | 2,27 | 2,30 | 2,25 | 2,26 | -2,46% | 4.463,00 |
| 27.10.2025 | 2,30 | 2,48 | 2,15 | 2,32 | -0,56% | 58.797,00 |
| 24.10.2025 | 2,30 | 2,33 | 2,20 | 2,33 | 4,02% | 7.217,00 |
| 23.10.2025 | 2,33 | 2,37 | 2,18 | 2,24 | -1,75% | 19.924,00 |
| 22.10.2025 | 2,35 | 2,44 | 2,25 | 2,28 | -5,79% | 11.995,00 |
| 21.10.2025 | 2,58 | 2,58 | 2,42 | 2,42 | -3,70% | 17.852,00 |
| 17.10.2025 | 2,62 | 2,62 | 2,51 | 2,51 | -5,17% | 8.017,00 |
| 16.10.2025 | 2,85 | 2,87 | 2,65 | 2,65 | -6,85% | 14.072,00 |
| 15.10.2025 | 2,77 | 2,99 | 2,77 | 2,85 | 3,83% | 11.736,00 |
| 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 |