17,870$
1,07%
Echtzeit-Aktienkurs OrthoPediatrics Corp.
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,32 | 18,10 | 17,19 | 17,68 | 0,97% | 252.295,00 |
| 13.10.2025 | 16,52 | 17,62 | 16,03 | 17,51 | 7,42% | 339.261,00 |
| 10.10.2025 | 15,96 | 16,61 | 15,28 | 16,30 | -9,19% | 697.233,00 |
| 09.10.2025 | 18,05 | 18,45 | 17,93 | 17,95 | -0,83% | 158.570,00 |
| 08.10.2025 | 18,15 | 18,52 | 17,95 | 18,10 | 0,06% | 136.532,00 |
| 07.10.2025 | 18,23 | 18,40 | 17,99 | 18,09 | -0,82% | 104.201,00 |
| 06.10.2025 | 18,90 | 18,90 | 18,20 | 18,24 | -2,77% | 193.923,00 |
| 03.10.2025 | 18,28 | 18,84 | 18,18 | 18,76 | 4,63% | 46.094,00 |
| 02.10.2025 | 18,46 | 18,70 | 17,85 | 17,93 | -2,66% | 141.643,00 |
| 01.10.2025 | 18,41 | 18,79 | 18,04 | 18,42 | -0,65% | 133.947,00 |
| 30.09.2025 | 18,23 | 18,59 | 18,01 | 18,54 | 1,26% | 108.784,00 |
| 29.09.2025 | 18,36 | 18,66 | 17,62 | 18,31 | 0,16% | 134.831,00 |
| 26.09.2025 | 18,15 | 18,50 | 18,00 | 18,28 | 1,44% | 158.995,00 |
| 25.09.2025 | 18,66 | 18,66 | 17,94 | 18,02 | -4,61% | 147.239,00 |
| 24.09.2025 | 18,95 | 19,19 | 18,80 | 18,89 | -0,26% | 123.218,00 |
| 23.09.2025 | 19,48 | 19,76 | 18,88 | 18,94 | -2,12% | 131.097,00 |
| 22.09.2025 | 19,16 | 19,71 | 18,98 | 19,35 | 0,89% | 97.129,00 |
| 19.09.2025 | 20,11 | 20,19 | 19,06 | 19,18 | -4,59% | 223.681,00 |
| 18.09.2025 | 19,42 | 20,19 | 19,12 | 20,10 | 4,43% | 141.262,00 |
| 17.09.2025 | 19,62 | 20,01 | 19,20 | 19,25 | -1,74% | 291.045,00 |
| 16.09.2025 | 19,56 | 19,99 | 19,48 | 19,59 | 0,15% | 134.042,00 |
| 15.09.2025 | 19,74 | 20,20 | 19,30 | 19,56 | -0,46% | 181.139,00 |
| 12.09.2025 | 20,28 | 20,36 | 19,58 | 19,65 | -3,34% | 201.048,00 |
| 11.09.2025 | 19,27 | 20,43 | 19,06 | 20,33 | 5,39% | 153.780,00 |
| 10.09.2025 | 20,46 | 20,47 | 19,09 | 19,29 | -5,86% | 147.576,00 |
| 09.09.2025 | 20,86 | 20,98 | 20,39 | 20,49 | -2,01% | 71.281,00 |
| 08.09.2025 | 20,99 | 20,99 | 20,42 | 20,91 | 0,00% | 99.363,00 |
| 05.09.2025 | 20,83 | 21,35 | 20,35 | 20,91 | 0,97% | 81.868,00 |
| 04.09.2025 | 20,98 | 21,01 | 20,29 | 20,71 | -0,91% | 123.137,00 |
| 03.09.2025 | 20,61 | 20,92 | 20,32 | 20,90 | 0,48% | 128.362,00 |
| 02.09.2025 | 21,04 | 21,61 | 20,76 | 20,80 | -2,62% | 143.640,00 |
| 29.08.2025 | 21,44 | 21,56 | 20,94 | 21,36 | -0,37% | 89.596,00 |
| 28.08.2025 | 21,63 | 21,63 | 21,03 | 21,44 | -0,88% | 75.207,00 |
| 27.08.2025 | 21,96 | 22,80 | 21,56 | 21,63 | -2,22% | 161.050,00 |
| 26.08.2025 | 20,58 | 22,54 | 20,55 | 22,12 | 9,02% | 238.721,00 |
| 25.08.2025 | 20,13 | 21,14 | 20,00 | 20,29 | 0,45% | 163.638,00 |
| 22.08.2025 | 19,36 | 20,31 | 19,36 | 20,20 | 5,48% | 112.912,00 |
| 21.08.2025 | 19,26 | 19,66 | 19,11 | 19,15 | -1,69% | 67.575,00 |
| 20.08.2025 | 19,14 | 19,64 | 18,96 | 19,48 | 1,83% | 175.884,00 |
| 19.08.2025 | 19,20 | 19,80 | 19,04 | 19,13 | -0,36% | 147.164,00 |
| 18.08.2025 | 19,25 | 19,65 | 18,95 | 19,20 | 0,05% | 205.424,00 |
| 15.08.2025 | 19,28 | 19,40 | 18,91 | 19,19 | 0,31% | 101.235,00 |
| 14.08.2025 | 19,83 | 20,11 | 18,63 | 19,13 | -4,78% | 107.546,00 |
| 13.08.2025 | 19,85 | 20,48 | 19,65 | 20,09 | 2,45% | 154.680,00 |
| 12.08.2025 | 19,00 | 19,82 | 18,88 | 19,61 | 4,25% | 116.843,00 |
| 11.08.2025 | 18,88 | 20,00 | 18,22 | 18,81 | -0,53% | 93.602,00 |
| 08.08.2025 | 19,02 | 19,40 | 18,68 | 18,91 | -1,30% | 157.582,00 |
| 07.08.2025 | 17,96 | 19,56 | 17,81 | 19,16 | 7,04% | 309.589,00 |
| 06.08.2025 | 19,81 | 19,81 | 16,59 | 17,90 | -11,34% | 389.202,00 |
| 05.08.2025 | 20,74 | 20,95 | 19,95 | 20,19 | -1,66% | 288.396,00 |
| 04.08.2025 | 20,43 | 21,00 | 20,37 | 20,53 | 0,69% | 172.100,00 |
| 01.08.2025 | 20,50 | 20,76 | 19,87 | 20,39 | -1,50% | 163.830,00 |
| 31.07.2025 | 21,29 | 21,40 | 20,68 | 20,70 | -4,52% | 138.997,00 |
| 30.07.2025 | 22,42 | 22,89 | 21,67 | 21,68 | -2,65% | 188.084,00 |
| 29.07.2025 | 22,58 | 22,78 | 22,05 | 22,27 | -0,54% | 121.752,00 |
| 28.07.2025 | 22,82 | 23,07 | 22,26 | 22,39 | -1,58% | 81.671,00 |
| 25.07.2025 | 22,84 | 23,04 | 22,40 | 22,75 | -0,04% | 178.664,00 |
| 24.07.2025 | 23,60 | 23,70 | 22,68 | 22,76 | -3,89% | 110.884,00 |
| 23.07.2025 | 22,64 | 23,69 | 22,47 | 23,68 | 4,04% | 149.396,00 |
| 22.07.2025 | 21,90 | 22,90 | 21,88 | 22,76 | 4,02% | 116.352,00 |
| 21.07.2025 | 22,08 | 22,59 | 21,77 | 21,88 | -0,59% | 93.509,00 |
| 18.07.2025 | 22,85 | 22,85 | 21,96 | 22,01 | -2,83% | 159.331,00 |
| 17.07.2025 | 22,60 | 23,31 | 22,60 | 22,65 | 0,40% | 156.359,00 |
| 16.07.2025 | 22,14 | 22,77 | 21,51 | 22,56 | 2,55% | 128.973,00 |
| 15.07.2025 | 22,27 | 22,37 | 21,47 | 22,00 | -0,63% | 116.508,00 |
| 14.07.2025 | 21,81 | 22,29 | 21,81 | 22,14 | 1,14% | 92.601,00 |
| 11.07.2025 | 22,21 | 22,25 | 21,64 | 21,89 | -2,49% | 89.014,00 |
| 10.07.2025 | 22,04 | 22,76 | 21,90 | 22,45 | 1,77% | 127.779,00 |
| 09.07.2025 | 21,77 | 22,20 | 21,37 | 22,06 | 1,75% | 58.123,00 |
| 08.07.2025 | 21,39 | 22,51 | 21,29 | 21,68 | 2,07% | 180.099,00 |
| 07.07.2025 | 22,26 | 22,41 | 21,17 | 21,24 | -5,52% | 135.322,00 |
| 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 |