22,470$
1,49%
Echtzeit-Aktienkurs OrthoPediatrics Corp
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 22,24 | 22,55 | 21,91 | 22,48 | 1,54% | 90.392,00 |
02.07.2025 | 21,87 | 22,22 | 21,68 | 22,14 | 1,51% | 124.871,00 |
01.07.2025 | 21,35 | 22,17 | 21,33 | 21,81 | 1,30% | 135.263,00 |
30.06.2025 | 21,54 | 21,74 | 21,17 | 21,53 | 0,75% | 73.750,00 |
27.06.2025 | 21,81 | 21,83 | 21,00 | 21,37 | -1,84% | 245.621,00 |
26.06.2025 | 21,64 | 21,80 | 21,33 | 21,77 | 0,83% | 97.621,00 |
25.06.2025 | 21,47 | 21,89 | 21,21 | 21,59 | 0,75% | 96.173,00 |
24.06.2025 | 20,76 | 21,50 | 20,23 | 21,43 | 4,08% | 182.574,00 |
23.06.2025 | 20,22 | 20,66 | 19,86 | 20,59 | 1,48% | 161.669,00 |
20.06.2025 | 20,48 | 20,58 | 20,05 | 20,29 | 0,69% | 138.889,00 |
18.06.2025 | 20,33 | 20,69 | 19,99 | 20,15 | -1,08% | 90.593,00 |
17.06.2025 | 20,91 | 21,55 | 20,32 | 20,37 | -3,51% | 151.275,00 |
16.06.2025 | 21,39 | 21,50 | 20,97 | 21,11 | -0,24% | 81.545,00 |
13.06.2025 | 21,29 | 21,58 | 20,85 | 21,16 | -2,58% | 108.387,00 |
12.06.2025 | 22,00 | 22,38 | 21,67 | 21,72 | -1,72% | 163.424,00 |
11.06.2025 | 22,28 | 22,33 | 21,95 | 22,10 | -0,32% | 91.090,00 |
10.06.2025 | 21,73 | 22,18 | 21,45 | 22,17 | 2,92% | 144.957,00 |
09.06.2025 | 21,35 | 21,74 | 20,79 | 21,54 | 1,65% | 131.867,00 |
06.06.2025 | 21,12 | 21,65 | 20,95 | 21,19 | 1,63% | 241.290,00 |
05.06.2025 | 20,37 | 21,18 | 19,79 | 20,85 | 3,63% | 192.165,00 |
04.06.2025 | 20,43 | 20,52 | 20,04 | 20,12 | -1,57% | 121.279,00 |
03.06.2025 | 19,97 | 20,66 | 19,52 | 20,44 | 2,40% | 261.744,00 |
02.06.2025 | 19,96 | 20,38 | 19,60 | 19,96 | 0,00% | 360.003,00 |
30.05.2025 | 20,24 | 20,41 | 19,93 | 19,96 | -1,96% | 119.952,00 |
29.05.2025 | 20,63 | 21,04 | 20,27 | 20,36 | -0,39% | 122.443,00 |
28.05.2025 | 21,12 | 21,12 | 20,37 | 20,44 | -3,22% | 82.816,00 |
27.05.2025 | 21,17 | 21,70 | 20,85 | 21,12 | 1,39% | 83.450,00 |
23.05.2025 | 20,71 | 21,08 | 20,60 | 20,83 | -1,51% | 72.127,00 |
22.05.2025 | 21,68 | 21,75 | 21,10 | 21,15 | -3,20% | 96.506,00 |
21.05.2025 | 22,62 | 22,76 | 21,74 | 21,85 | -4,54% | 91.894,00 |
20.05.2025 | 22,91 | 23,13 | 22,76 | 22,89 | -0,26% | 93.128,00 |
19.05.2025 | 22,66 | 23,06 | 22,61 | 22,95 | -0,52% | 63.841,00 |
16.05.2025 | 22,89 | 23,31 | 22,43 | 23,07 | 0,87% | 86.251,00 |
15.05.2025 | 22,88 | 22,95 | 22,29 | 22,87 | 0,09% | 72.451,00 |
14.05.2025 | 23,49 | 23,66 | 22,50 | 22,85 | -1,55% | 141.906,00 |
13.05.2025 | 23,39 | 23,57 | 22,86 | 23,21 | -0,26% | 109.962,00 |
12.05.2025 | 22,91 | 23,68 | 22,17 | 23,27 | 5,58% | 221.990,00 |
09.05.2025 | 23,09 | 23,34 | 22,04 | 22,04 | -4,51% | 130.348,00 |
08.05.2025 | 22,20 | 23,63 | 22,20 | 23,08 | 4,06% | 229.219,00 |
07.05.2025 | 21,53 | 23,03 | 21,53 | 22,18 | 3,64% | 259.527,00 |
06.05.2025 | 21,08 | 21,65 | 20,75 | 21,40 | 1,52% | 191.673,00 |
05.05.2025 | 21,17 | 21,44 | 20,69 | 21,08 | -1,50% | 128.020,00 |
02.05.2025 | 21,17 | 21,68 | 20,83 | 21,40 | 2,25% | 117.209,00 |
01.05.2025 | 20,82 | 21,33 | 20,43 | 20,93 | 0,67% | 103.331,00 |
30.04.2025 | 21,32 | 21,95 | 20,61 | 20,79 | -3,53% | 91.430,00 |
29.04.2025 | 21,74 | 21,97 | 21,36 | 21,55 | -1,01% | 101.997,00 |
28.04.2025 | 21,54 | 22,22 | 21,18 | 21,77 | 1,07% | 89.991,00 |
25.04.2025 | 21,56 | 22,24 | 21,05 | 21,54 | -1,01% | 133.423,00 |
24.04.2025 | 20,92 | 22,09 | 20,25 | 21,76 | 4,77% | 85.595,00 |
23.04.2025 | 21,24 | 21,95 | 20,48 | 20,77 | 0,05% | 138.138,00 |
22.04.2025 | 20,68 | 21,09 | 20,35 | 20,76 | 1,17% | 161.475,00 |
21.04.2025 | 20,81 | 20,84 | 20,26 | 20,52 | -2,29% | 120.103,00 |
17.04.2025 | 20,79 | 21,10 | 20,26 | 21,00 | 1,99% | 103.576,00 |
16.04.2025 | 20,80 | 21,18 | 20,40 | 20,59 | -1,81% | 129.862,00 |
15.04.2025 | 21,40 | 21,55 | 20,87 | 20,97 | -0,05% | 143.346,00 |
14.04.2025 | 21,57 | 21,88 | 20,37 | 20,98 | -0,85% | 125.230,00 |
11.04.2025 | 21,31 | 21,96 | 20,84 | 21,16 | -1,12% | 142.007,00 |
10.04.2025 | 22,56 | 23,47 | 21,27 | 21,40 | -7,08% | 175.218,00 |
09.04.2025 | 21,82 | 23,34 | 20,78 | 23,03 | 5,79% | 173.011,00 |
08.04.2025 | 22,39 | 22,60 | 21,28 | 21,77 | 0,00% | 226.138,00 |
07.04.2025 | 22,65 | 23,15 | 21,06 | 21,77 | -4,10% | 416.797,00 |
04.04.2025 | 23,77 | 23,96 | 22,30 | 22,70 | -4,02% | 215.095,00 |
03.04.2025 | 25,22 | 25,70 | 23,53 | 23,65 | -10,11% | 214.366,00 |
02.04.2025 | 24,68 | 26,40 | 23,84 | 26,31 | 5,03% | 192.087,00 |
01.04.2025 | 24,51 | 25,27 | 23,81 | 25,05 | 1,62% | 208.181,00 |
31.03.2025 | 24,34 | 24,71 | 23,68 | 24,65 | -0,36% | 135.466,00 |
28.03.2025 | 24,68 | 25,21 | 24,29 | 24,74 | -0,04% | 125.062,00 |
27.03.2025 | 24,49 | 24,96 | 24,14 | 24,75 | 1,39% | 109.761,00 |
26.03.2025 | 24,93 | 25,16 | 24,32 | 24,41 | -2,13% | 87.935,00 |
25.03.2025 | 25,51 | 25,61 | 24,55 | 24,94 | 0,32% | 118.546,00 |
24.03.2025 | 25,22 | 25,88 | 24,83 | 24,86 | -0,44% | 134.198,00 |
21.03.2025 | 25,50 | 26,25 | 24,75 | 24,97 | -2,23% | 299.893,00 |
20.03.2025 | 25,45 | 25,64 | 24,89 | 25,54 | 1,55% | 108.534,00 |
19.03.2025 | 25,29 | 25,36 | 24,41 | 25,15 | -1,06% | 99.657,00 |
18.03.2025 | 24,97 | 25,55 | 24,39 | 25,42 | 1,84% | 138.046,00 |
17.03.2025 | 24,91 | 25,41 | 24,73 | 24,96 | -0,48% | 113.421,00 |
14.03.2025 | 24,92 | 25,32 | 24,73 | 25,08 | 1,33% | 90.849,00 |
13.03.2025 | 25,62 | 26,04 | 24,49 | 24,75 | -3,09% | 94.446,00 |
12.03.2025 | 25,42 | 26,02 | 24,78 | 25,54 | -0,70% | 160.425,00 |
11.03.2025 | 24,56 | 25,76 | 24,12 | 25,72 | 4,94% | 234.623,00 |
10.03.2025 | 25,03 | 25,62 | 24,48 | 24,51 | -3,31% | 156.636,00 |
07.03.2025 | 25,07 | 25,70 | 24,68 | 25,35 | 0,96% | 234.121,00 |
06.03.2025 | 25,25 | 25,69 | 24,34 | 25,11 | -1,95% | 182.117,00 |
05.03.2025 | 22,28 | 25,66 | 22,27 | 25,61 | 11,88% | 363.537,00 |
04.03.2025 | 22,74 | 23,47 | 22,18 | 22,89 | -1,12% | 237.721,00 |
03.03.2025 | 23,34 | 23,67 | 22,94 | 23,15 | -0,30% | 407.005,00 |
28.02.2025 | 22,76 | 23,27 | 22,43 | 23,22 | 1,44% | 260.404,00 |
27.02.2025 | 22,89 | 23,40 | 22,65 | 22,89 | -0,48% | 151.917,00 |
26.02.2025 | 23,08 | 23,85 | 22,80 | 23,00 | 0,22% | 136.850,00 |
25.02.2025 | 23,59 | 23,98 | 22,49 | 22,95 | -2,26% | 212.221,00 |
24.02.2025 | 23,91 | 24,35 | 23,02 | 23,48 | -1,18% | 136.534,00 |
21.02.2025 | 24,55 | 25,05 | 23,59 | 23,76 | -2,46% | 341.845,00 |
20.02.2025 | 24,29 | 24,90 | 23,92 | 24,36 | -0,08% | 282.105,00 |
19.02.2025 | 24,64 | 25,05 | 24,00 | 24,38 | -1,77% | 105.694,00 |
18.02.2025 | 24,51 | 25,28 | 24,12 | 24,82 | 0,81% | 106.912,00 |
14.02.2025 | 25,12 | 25,49 | 24,60 | 24,62 | -1,76% | 337.395,00 |
13.02.2025 | 25,10 | 25,35 | 24,09 | 25,06 | 0,60% | 127.147,00 |
12.02.2025 | 23,75 | 24,92 | 23,75 | 24,91 | 3,32% | 136.309,00 |
11.02.2025 | 24,29 | 24,66 | 23,92 | 24,11 | -1,91% | 85.443,00 |
10.02.2025 | 24,56 | 24,86 | 24,16 | 24,58 | 1,44% | 143.039,00 |