1,290$
-0,77%
Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.03.2025 | 3,90 | 4,00 | 3,04 | 3,27 | -32,61% | 3.862.290,00 |
| 18.03.2025 | 4,98 | 5,08 | 4,83 | 4,85 | -5,10% | 362.380,00 |
| 17.03.2025 | 4,99 | 5,16 | 4,94 | 5,11 | 0,38% | 367.739,00 |
| 14.03.2025 | 5,11 | 5,28 | 4,89 | 5,09 | 5,42% | 450.891,00 |
| 13.03.2025 | 4,83 | 5,16 | 4,82 | 4,83 | -6,68% | 355.034,00 |
| 12.03.2025 | 5,04 | 5,52 | 4,94 | 5,17 | 0,58% | 833.336,00 |
| 11.03.2025 | 4,92 | 5,28 | 4,70 | 5,14 | 4,51% | 632.318,00 |
| 10.03.2025 | 5,40 | 5,63 | 4,82 | 4,92 | -9,01% | 611.651,00 |
| 07.03.2025 | 5,64 | 5,76 | 5,04 | 5,41 | -13,05% | 1.715.895,00 |
| 06.03.2025 | 6,72 | 6,84 | 6,06 | 6,22 | -3,81% | 1.331.525,00 |
| 05.03.2025 | 7,20 | 7,28 | 6,24 | 6,46 | -11,25% | 831.928,00 |
| 04.03.2025 | 8,20 | 8,76 | 6,91 | 7,28 | -13,30% | 1.398.852,00 |
| 03.03.2025 | 7,02 | 8,76 | 6,36 | 8,40 | 7,71% | 2.512.642,00 |
| 28.02.2025 | 7,59 | 9,00 | 6,90 | 7,80 | 0,00% | 3.958.850,00 |
| 27.02.2025 | 10,56 | 10,56 | 7,79 | 7,80 | -23,53% | 6.694.380,00 |
| 26.02.2025 | 17,28 | 18,60 | 9,90 | 10,20 | -33,07% | 50.727.058,00 |
| 25.02.2025 | 15,00 | 21,96 | 11,28 | 15,24 | 244,17% | 386.295.937,00 |
| 24.02.2025 | 4,44 | 4,44 | 4,20 | 4,43 | 0,00% | 114.855,00 |
| 21.02.2025 | 4,55 | 4,62 | 4,33 | 4,43 | -2,61% | 138.201,00 |
| 20.02.2025 | 4,56 | 4,80 | 4,32 | 4,55 | 0,50% | 114.566,00 |
| 19.02.2025 | 4,68 | 4,74 | 4,32 | 4,52 | -1,05% | 113.967,00 |
| 18.02.2025 | 4,66 | 4,73 | 4,33 | 4,57 | -1,30% | 114.303,00 |
| 14.02.2025 | 4,56 | 4,80 | 4,34 | 4,63 | 2,12% | 134.243,00 |
| 13.02.2025 | 4,34 | 4,56 | 4,32 | 4,54 | 4,74% | 101.410,00 |
| 12.02.2025 | 4,20 | 4,44 | 4,08 | 4,33 | 4,22% | 76.022,00 |
| 11.02.2025 | 4,16 | 4,16 | 4,03 | 4,16 | -0,20% | 31.066,00 |