0,809$
1,76%
Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,92 | 0,92 | 0,80 | 0,81 | 2,14% | 6.840,00 |
| 08.07.2026 | 0,91 | 0,91 | 0,79 | 0,80 | -12,64% | 10.815,00 |
| 07.07.2026 | 0,96 | 0,96 | 0,91 | 0,91 | -7,71% | 44.724,00 |
| 06.07.2026 | 0,99 | 0,99 | 0,97 | 0,99 | 2,71% | 4.391,00 |
| 02.07.2026 | 1,06 | 1,06 | 0,96 | 0,96 | -8,13% | 17.597,00 |
| 01.07.2026 | 1,03 | 1,06 | 1,01 | 1,05 | -2,06% | 6.746,00 |
| 30.06.2026 | 1,03 | 1,08 | 1,00 | 1,07 | 0,66% | 54.791,00 |
| 29.06.2026 | 1,03 | 1,07 | 1,02 | 1,06 | 3,41% | 23.166,00 |
| 26.06.2026 | 1,12 | 1,12 | 1,03 | 1,03 | -7,66% | 7.077,00 |
| 25.06.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,91% | 6.190,00 |
| 24.06.2026 | 1,14 | 1,14 | 1,10 | 1,10 | -2,65% | 6.387,00 |
| 23.06.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | 5.979,00 |
| 22.06.2026 | 1,16 | 1,20 | 1,13 | 1,13 | -0,44% | 36.889,00 |
| 18.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | 16.800,00 |
| 17.06.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -2,56% | 7.850,00 |
| 16.06.2026 | 1,15 | 1,18 | 1,15 | 1,17 | -2,50% | 10.055,00 |
| 15.06.2026 | 1,15 | 1,24 | 1,15 | 1,20 | 3,45% | 9.268,00 |
| 12.06.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -1,28% | 5.597,00 |
| 11.06.2026 | 1,21 | 1,22 | 1,16 | 1,18 | 1,29% | 5.119,00 |
| 10.06.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | 6.328,00 |
| 09.06.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -1,68% | 10.170,00 |
| 08.06.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -1,65% | 1.142,00 |
| 05.06.2026 | 1,35 | 1,35 | 1,21 | 1,21 | -9,02% | 52.077,00 |
| 04.06.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 2,31% | 8.132,00 |
| 02.06.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 1,56% | 4.018,00 |
| 01.06.2026 | 1,26 | 1,29 | 1,26 | 1,28 | -0,78% | 6.776,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | 3.494,00 |
| 28.05.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 0,78% | 5.612,00 |
| 27.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 640,00 |
| 26.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | 165,00 |
| 22.05.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,27% | 7.128,00 |
| 21.05.2026 | 1,30 | 1,50 | 1,25 | 1,32 | 3,13% | 27.079,00 |
| 20.05.2026 | 1,28 | 1,31 | 1,26 | 1,28 | 1,59% | 2.997,00 |
| 19.05.2026 | 1,27 | 1,30 | 1,26 | 1,26 | -2,33% | 1.347,00 |
| 18.05.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | 1.617,00 |
| 15.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | 729,00 |
| 14.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | 103,00 |
| 13.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 2.530,00 |
| 12.05.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -6,47% | 7.241,00 |
| 11.05.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | 271,00 |
| 08.05.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -5,48% | 481,00 |
| 07.05.2026 | 1,56 | 1,58 | 1,41 | 1,46 | 5,04% | 2.453,00 |
| 06.05.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,42% | 2.251,00 |
| 05.05.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 0,71% | 8.611,00 |
| 04.05.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -3,45% | 2.187,00 |
| 30.04.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 0,69% | 1.236,00 |
| 29.04.2026 | 1,39 | 1,44 | 1,38 | 1,44 | -2,04% | 8.009,00 |
| 28.04.2026 | 1,60 | 1,60 | 1,46 | 1,47 | -0,68% | 69.973,00 |
| 27.04.2026 | 1,52 | 1,59 | 1,48 | 1,48 | 4,23% | 5.704,00 |
| 24.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | 44,00 |
| 23.04.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -1,33% | 2.675,00 |
| 22.04.2026 | 1,52 | 1,54 | 1,46 | 1,50 | 4,17% | 2.959,00 |
| 21.04.2026 | 1,54 | 1,54 | 1,44 | 1,44 | -7,69% | 10.792,00 |
| 20.04.2026 | 1,61 | 1,61 | 1,56 | 1,56 | -3,70% | 21.798,00 |
| 17.04.2026 | 1,68 | 1,86 | 1,56 | 1,62 | 8,00% | 15.033,00 |
| 16.04.2026 | 1,51 | 1,51 | 1,49 | 1,50 | 0,00% | 1.463,00 |
| 15.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 1.850,00 |
| 14.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | 45,00 |
| 13.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 163,00 |
| 10.04.2026 | 1,49 | 1,51 | 1,45 | 1,45 | -5,84% | 363,00 |
| 09.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | 330,00 |
| 08.04.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -2,48% | 3.342,00 |
| 07.04.2026 | 1,73 | 1,86 | 1,60 | 1,61 | -8,00% | 14.975,00 |
| 06.04.2026 | 1,67 | 1,75 | 1,65 | 1,75 | 5,42% | 17.343,00 |
| 02.04.2026 | 1,51 | 1,70 | 1,48 | 1,66 | 2,47% | 8.867,00 |
| 01.04.2026 | 0,96 | 1,63 | 0,91 | 1,62 | 13,84% | 24.410,00 |
| 31.03.2026 | 1,42 | 1,43 | 1,42 | 1,42 | 2,37% | 5.219,00 |
| 30.03.2026 | 1,49 | 1,55 | 1,39 | 1,39 | -14,20% | 10.959,00 |
| 27.03.2026 | 1,65 | 1,65 | 1,58 | 1,62 | -3,57% | 2.621,00 |
| 26.03.2026 | 1,74 | 1,74 | 1,66 | 1,68 | -0,59% | 6.070,00 |
| 25.03.2026 | 1,61 | 1,77 | 1,61 | 1,69 | 1,99% | 15.852,00 |
| 24.03.2026 | 1,73 | 2,00 | 1,44 | 1,66 | -0,78% | 45.479,00 |
| 23.03.2026 | 1,70 | 1,70 | 1,58 | 1,67 | -0,60% | 29.890,00 |
| 20.03.2026 | 1,73 | 1,73 | 1,66 | 1,68 | -4,55% | 2.534,00 |
| 19.03.2026 | 1,75 | 1,76 | 1,73 | 1,76 | -2,22% | 7.765,00 |
| 18.03.2026 | 1,79 | 1,81 | 1,79 | 1,80 | -11,76% | 2.381,00 |
| 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 |
| 21.03.2025 | 3,70 | 4,15 | 3,06 | 3,14 | -14,54% | 505.384,00 |
| 20.03.2025 | 3,18 | 3,72 | 3,12 | 3,67 | 12,49% | 1.560.508,00 |