Echtzeit-Aktienkurs Organovo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organovo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 4,31 | 4,32 | 3,96 | 4,16 | -0,80% | 148.484,00 |
| 07.02.2025 | 4,02 | 4,20 | 4,02 | 4,20 | 2,34% | 65.145,00 |
| 06.02.2025 | 4,10 | 4,32 | 4,02 | 4,10 | -0,47% | 72.888,00 |
| 05.02.2025 | 4,02 | 4,13 | 3,97 | 4,12 | 1,39% | 51.445,00 |
| 04.02.2025 | 4,20 | 4,20 | 3,84 | 4,06 | -2,31% | 95.916,00 |
| 03.02.2025 | 4,38 | 4,38 | 3,96 | 4,16 | -4,09% | 138.464,00 |
| 31.01.2025 | 4,20 | 4,41 | 4,20 | 4,34 | 3,61% | 68.271,00 |
| 30.01.2025 | 4,32 | 4,32 | 4,02 | 4,19 | -1,44% | 46.684,00 |
| 29.01.2025 | 4,29 | 4,32 | 3,96 | 4,25 | 0,00% | 50.866,00 |
| 28.01.2025 | 4,21 | 4,32 | 4,08 | 4,25 | -1,67% | 124.210,00 |
| 27.01.2025 | 4,18 | 4,44 | 3,97 | 4,32 | 5,26% | 197.128,00 |
| 24.01.2025 | 4,23 | 4,23 | 3,99 | 4,10 | -3,66% | 180.037,00 |
| 23.01.2025 | 4,21 | 4,42 | 4,20 | 4,26 | -0,67% | 77.010,00 |
| 22.01.2025 | 4,56 | 4,56 | 4,20 | 4,29 | -6,93% | 124.439,00 |
| 21.01.2025 | 4,62 | 4,74 | 4,52 | 4,61 | -0,78% | 152.150,00 |
| 17.01.2025 | 4,38 | 4,68 | 4,20 | 4,64 | 7,50% | 145.468,00 |
| 16.01.2025 | 4,32 | 4,46 | 4,20 | 4,32 | 0,84% | 139.121,00 |
| 15.01.2025 | 4,27 | 4,32 | 4,09 | 4,28 | 0,85% | 85.661,00 |
| 14.01.2025 | 4,44 | 4,56 | 4,20 | 4,25 | -1,94% | 120.814,00 |
| 13.01.2025 | 4,92 | 5,17 | 4,21 | 4,33 | -9,77% | 239.873,00 |
| 10.01.2025 | 5,35 | 5,35 | 4,44 | 4,80 | -7,17% | 316.895,00 |
| 08.01.2025 | 5,85 | 5,85 | 5,09 | 5,17 | -11,59% | 107.691,00 |
| 07.01.2025 | 5,94 | 5,98 | 5,52 | 5,85 | 0,10% | 209.245,00 |
| 06.01.2025 | 5,64 | 6,12 | 4,81 | 5,84 | 7,15% | 661.250,00 |
| 03.01.2025 | 5,64 | 5,64 | 4,68 | 5,45 | 2,69% | 414.572,00 |
| 02.01.2025 | 5,75 | 6,22 | 5,16 | 5,31 | -3,76% | 578.487,00 |
| 31.12.2024 | 4,32 | 5,52 | 4,32 | 5,52 | 28,11% | 690.106,00 |
| 30.12.2024 | 4,40 | 4,44 | 4,14 | 4,31 | -2,18% | 213.155,00 |
| 27.12.2024 | 4,00 | 4,44 | 4,00 | 4,40 | 7,94% | 186.453,00 |
| 26.12.2024 | 4,38 | 4,38 | 3,98 | 4,08 | -0,06% | 138.357,00 |
| 24.12.2024 | 4,14 | 4,19 | 3,99 | 4,08 | -0,18% | 39.119,00 |
| 23.12.2024 | 4,20 | 4,31 | 4,01 | 4,09 | -5,33% | 199.571,00 |
| 20.12.2024 | 4,55 | 4,55 | 4,16 | 4,32 | -3,28% | 115.898,00 |
| 19.12.2024 | 4,20 | 4,68 | 4,08 | 4,47 | 6,31% | 151.349,00 |
| 18.12.2024 | 4,33 | 4,56 | 4,12 | 4,20 | -5,12% | 119.320,00 |
| 17.12.2024 | 4,68 | 4,80 | 4,08 | 4,43 | -5,38% | 226.773,00 |
| 16.12.2024 | 4,80 | 4,86 | 4,45 | 4,68 | -3,61% | 74.073,00 |
| 13.12.2024 | 5,04 | 5,04 | 4,33 | 4,86 | -0,83% | 87.103,00 |
| 12.12.2024 | 4,86 | 5,16 | 4,32 | 4,90 | -0,37% | 199.273,00 |
| 11.12.2024 | 5,01 | 5,04 | 4,81 | 4,91 | -2,48% | 71.242,00 |
| 10.12.2024 | 5,36 | 5,36 | 4,80 | 5,04 | -5,85% | 183.801,00 |
| 09.12.2024 | 5,34 | 5,51 | 5,10 | 5,35 | -2,83% | 166.589,00 |
| 06.12.2024 | 5,64 | 5,76 | 5,09 | 5,51 | 2,41% | 119.595,00 |
| 05.12.2024 | 5,70 | 5,88 | 5,29 | 5,38 | -8,51% | 316.658,00 |
| 04.12.2024 | 5,64 | 6,00 | 5,28 | 5,88 | 4,21% | 139.365,00 |
| 03.12.2024 | 5,74 | 5,93 | 5,28 | 5,64 | -4,82% | 199.297,00 |
| 02.12.2024 | 5,73 | 6,20 | 5,28 | 5,93 | 3,87% | 287.676,00 |
| 29.11.2024 | 5,56 | 5,71 | 4,92 | 5,71 | 7,97% | 1.410.071,00 |
| 27.11.2024 | 5,40 | 5,64 | 4,68 | 5,28 | 3,14% | 332.763,00 |
| 26.11.2024 | 5,40 | 5,74 | 4,68 | 5,12 | 1,43% | 297.573,00 |